Skip to main content
Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar flag Qatar · Delayed Price · Currency is QAR
15.29
+0.09 (0.59%)
At close: Feb 26, 2026

QSE:MERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202615.2015.3015.0015.2915.290.59%97,493
Feb 25, 202615.2415.2715.1215.2015.20-0.59%56,397
Feb 24, 202615.1915.3915.1715.2915.29-0.71%104,149
Feb 23, 202615.3615.5515.1215.4015.400.20%312,174
Feb 22, 202614.9615.4714.9615.3715.372.67%708,611
Feb 19, 202614.9614.9814.8614.9714.97-0.07%20,385
Feb 18, 202614.8715.0114.8714.9814.980.67%32,768
Feb 17, 202614.9414.9414.8014.8814.88-0.93%47,132
Feb 16, 202615.0215.0614.9415.0215.020.13%113,927
Feb 15, 202615.0915.0914.9715.0015.00-0.60%26,122
Feb 12, 202615.0015.0914.9415.0915.090.67%114,394
Feb 11, 202614.9014.9914.8914.9914.990.94%44,816
Feb 9, 202614.9214.9514.8514.8514.85-0.34%75,631
Feb 8, 202614.9014.9214.9014.9014.900.07%38,060
Feb 5, 202614.8114.9514.8114.8914.890.27%72,325
Feb 4, 202614.8114.8914.8114.8514.85-0.13%35,820
Feb 3, 202614.8514.8714.7714.8714.870.13%32,836
Feb 2, 202614.7414.8514.7414.8514.850.20%20,164
Feb 1, 202614.8414.8414.7214.8214.820.75%28,585
Jan 29, 202614.8414.8414.7114.7114.71-0.88%37,420
Jan 28, 202614.7114.8414.7114.8414.840.41%36,712
Jan 27, 202614.7814.7814.7114.7814.780.20%70,570
Jan 26, 202614.7114.8214.7114.7514.750.07%52,542
Jan 25, 202614.8114.8214.7214.7414.74-0.54%37,336
Jan 22, 202614.8014.8714.7014.8214.82-0.13%178,422
Jan 21, 202614.7214.8514.7214.8414.840.82%56,608
Jan 20, 202614.7214.8014.7214.7214.720.14%72,643
Jan 19, 202614.7714.7714.6514.7014.700.20%37,662
Jan 18, 202614.6014.7514.6014.6714.670.41%3,579,796
Jan 15, 202614.6214.6514.6014.6114.610.21%91,960
Jan 14, 202614.6114.6214.5414.5814.58-0.21%63,302
Jan 13, 202614.6314.6414.5614.6114.61-0.20%38,635
Jan 12, 202614.6214.7014.5814.6414.640.14%25,954
Jan 11, 202614.5914.6914.5614.6214.620.48%82,170
Jan 8, 202614.6714.6714.5514.5514.55-0.21%31,598
Jan 7, 202614.6814.6814.5414.5814.58-0.68%76,979
Jan 6, 202614.6814.7014.5514.6814.68-72,788
Jan 5, 202614.5914.6814.5614.6814.680.48%35,687
Jan 4, 202614.5014.7014.5014.6114.610.27%26,417
Dec 31, 202514.4914.6914.4714.5714.570.41%166,720
Dec 30, 202514.6014.6114.5114.5114.510.07%172,422
Dec 29, 202514.5214.6014.5014.5014.50-0.07%24,296
Dec 28, 202514.5614.5614.5014.5114.51-0.14%21,829
Dec 25, 202514.5514.6014.5214.5314.53-0.55%24,563
Dec 24, 202514.6014.6214.5314.6114.610.07%22,026
Dec 23, 202514.6014.6614.5214.6014.60-225,739
Dec 22, 202514.6314.6414.5214.6014.600.07%39,120
Dec 21, 202514.4614.6614.4614.5914.59-0.41%44,951
Dec 17, 202514.4514.6514.4414.6514.651.38%99,467
Dec 16, 202514.4514.5514.4314.4514.45-0.14%20,815
Dec 15, 202514.4414.5814.4114.4714.470.21%77,304
Dec 14, 202514.4214.5014.4114.4414.440.07%11,804
Dec 11, 202514.4514.4514.4214.4314.43-0.14%25,670
Dec 10, 202514.4714.4714.4514.4514.45-0.21%5,240
Dec 9, 202514.4814.4814.4314.4814.48-42,251
Dec 8, 202514.4614.5314.4614.4814.480.14%19,488
Dec 7, 202514.5614.6614.4314.4614.46-0.48%52,305
Dec 4, 202514.5414.5514.4814.5314.53-0.07%25,924
Dec 3, 202514.5114.5414.4914.5414.54-0.07%22,237
Dec 2, 202514.5514.5514.4714.5514.550.55%43,383
Dec 1, 202514.4414.5514.4414.4714.47-0.14%56,910
Nov 30, 202514.5314.6114.4914.4914.49-0.28%97,811
Nov 27, 202514.6014.6014.5314.5314.53-0.14%18,924
Nov 26, 202514.5014.5714.5014.5514.55-0.14%13,824
Nov 25, 202514.5214.6314.5214.5714.57-0.55%23,174
Nov 24, 202514.4914.6514.4614.6514.650.90%133,809
Nov 23, 202514.5614.6014.4814.5214.52-0.07%54,627
Nov 20, 202514.5914.5914.4914.5314.53-0.27%51,245
Nov 19, 202514.5714.5914.4914.5714.57-101,803
Nov 18, 202514.4714.5914.4714.5714.57-0.14%170,512
Nov 17, 202514.4814.6014.4814.5914.590.27%52,426
Nov 16, 202514.5714.6214.5514.5514.55-0.21%22,181
Nov 13, 202514.5714.5914.5314.5814.580.07%26,197
Nov 12, 202514.5814.5914.5614.5714.570.07%15,731
Nov 11, 202514.5514.6314.5114.5614.560.07%64,277
Nov 10, 202514.6614.6814.5314.5514.55-0.07%112,382
Nov 9, 202514.6114.6314.5614.5614.56-0.55%15,983
Nov 6, 202514.6414.6514.5214.6414.640.48%115,651
Nov 5, 202514.5714.6514.5514.5714.57-0.82%74,628
Nov 4, 202514.6414.6914.6014.6914.690.34%27,911
Nov 3, 202514.5614.6414.5614.6414.640.55%38,268
Nov 2, 202514.6314.6414.5114.5614.56-0.27%68,750
Oct 30, 202514.5014.6014.5014.6014.600.69%56,552
Oct 29, 202514.5514.6314.4914.5014.50-0.55%294,205
Oct 28, 202514.5514.5914.5514.5814.580.14%213,353
Oct 27, 202514.6314.6314.5614.5614.56-0.27%259,675
Oct 26, 202514.6114.6314.5614.6014.60-0.07%78,872
Oct 23, 202514.5914.6314.5714.6114.610.07%44,078
Oct 22, 202514.6314.6314.5614.6014.600.21%97,549
Oct 21, 202514.5914.5914.5614.5714.57-0.21%22,730
Oct 20, 202514.5914.6314.5514.6014.600.07%103,900
Oct 19, 202514.5614.6514.5514.5914.590.21%97,243
Oct 16, 202514.6514.6514.5514.5614.56-0.61%105,702
Oct 15, 202514.6414.6514.5014.6514.650.07%71,785
Oct 14, 202514.6414.6414.5414.6414.640.55%73,640
Oct 13, 202514.6314.6514.5114.5614.560.41%79,950
Oct 12, 202514.6514.6514.4914.5014.50-0.68%127,699
Oct 9, 202514.5714.6514.5714.6014.60-153,524
Oct 8, 202514.6414.7114.5814.6014.60-0.14%128,081
Oct 7, 202514.6814.6814.5714.6214.62-0.27%52,765