Skip to main content
Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar flag Qatar · Delayed Price · Currency is QAR
14.53
-0.01 (-0.07%)
Dec 4, 2025, 1:10 PM AST

QSE:MERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 202514.6514.6914.5914.6614.660.07%60,968
Oct 5, 202514.7114.7114.6014.6514.650.41%171,062
Oct 2, 202514.5414.6514.5314.5914.590.34%79,144
Oct 1, 202514.6914.7414.5014.5414.54-1.29%398,317
Sep 30, 202514.6414.8514.6114.7314.730.82%309,037
Sep 29, 202514.5614.6414.5014.6114.610.34%215,135
Sep 28, 202514.5014.5714.4814.5614.560.28%104,551
Sep 25, 202514.4914.5814.4414.5214.520.48%420,944
Sep 24, 202514.5114.6114.4514.4514.45-1.10%382,176
Sep 23, 202514.4714.6514.4614.6114.610.97%255,604
Sep 22, 202514.4814.5214.4314.4714.47-0.34%270,199
Sep 21, 202514.4314.5214.4314.5214.52-77,432
Sep 18, 202514.4914.5214.4714.5214.52-0.07%114,846
Sep 17, 202514.3914.5314.3814.5314.530.48%111,384
Sep 16, 202514.4914.5314.3814.4614.46-0.21%127,522
Sep 15, 202514.4914.5014.4314.4914.490.14%65,563
Sep 14, 202514.4514.4914.4314.4714.470.07%84,480
Sep 11, 202514.5014.5014.4014.4614.460.42%42,895
Sep 10, 202514.4814.4814.4014.4014.40-0.69%125,339
Sep 9, 202514.3914.5014.3914.5014.500.49%68,038
Sep 8, 202514.4114.4314.3814.4314.430.21%197,257
Sep 7, 202514.4214.4414.4014.4014.40-0.28%121,762
Sep 4, 202514.4914.4914.4114.4414.44-0.07%81,515
Sep 3, 202514.4514.4914.4314.4514.450.14%98,412
Sep 2, 202514.4514.5014.4314.4314.43-0.14%89,148
Sep 1, 202514.5514.5514.3614.4514.45-0.14%196,697
Aug 31, 202514.5514.5914.4514.4714.47-0.55%95,265
Aug 28, 202514.5414.5814.4214.5514.55-0.34%240,888
Aug 27, 202514.5914.6114.5314.6014.60-46,905
Aug 26, 202514.5414.6514.5014.6014.600.48%176,858
Aug 25, 202514.5614.6714.5314.5314.53-0.41%56,530
Aug 24, 202514.6814.7214.5614.5914.59-0.07%143,442
Aug 21, 202514.5414.6014.5314.6014.600.21%61,424
Aug 20, 202514.5814.6014.5314.5714.57-0.21%133,314
Aug 19, 202514.5914.6414.5814.6014.600.07%94,942
Aug 18, 202514.5914.7014.5914.5914.59-117,031
Aug 17, 202514.5814.7414.5614.5914.59-0.75%163,898
Aug 14, 202514.5614.7014.5614.7014.700.41%103,167
Aug 13, 202514.6214.7214.6014.6414.640.14%54,765
Aug 12, 202514.6114.6514.5014.6214.62-0.61%184,036
Aug 11, 202514.7214.7314.6514.7114.71-0.27%87,336
Aug 10, 202514.7214.7514.7014.7514.75-37,694
Aug 7, 202514.7614.7814.7014.7514.75-0.07%88,324
Aug 6, 202514.7714.7714.6614.7614.76-0.07%127,393
Aug 5, 202514.7814.7914.7114.7714.770.34%86,045
Aug 4, 202514.6814.7814.6614.7214.720.27%96,569
Aug 3, 202514.7314.7714.6714.6814.68-0.68%51,279
Jul 31, 202514.6614.7914.6614.7814.780.07%57,755
Jul 30, 202514.6914.7714.6814.7714.770.54%36,657
Jul 29, 202514.7214.7514.6914.6914.69-0.14%93,060
Jul 28, 202514.7814.7814.7014.7114.71-0.47%85,246
Jul 27, 202514.7814.7914.7314.7814.78-12,861
Jul 24, 202514.7814.7914.7114.7814.78-0.07%30,462
Jul 23, 202514.7614.8114.7114.7914.790.14%38,252
Jul 22, 202514.7114.7714.7014.7714.770.20%115,568
Jul 21, 202514.7114.7414.7014.7414.740.07%30,655
Jul 20, 202514.7914.7914.7114.7314.73-0.14%57,478