Skip to main content
Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar flag Qatar · Delayed Price · Currency is QAR
13.74
-0.04 (-0.29%)
Apr 29, 2026, 1:10 PM AST

QSE:MERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7813.7813.5513.7413.74-0.29%219,101
Apr 28, 202613.8713.8713.7413.7813.78-0.65%81,234
Apr 27, 202613.9713.9713.8013.8713.87-2.26%154,974
Apr 26, 202614.0714.1914.0714.1913.79-108,587
Apr 23, 202614.1514.1914.0514.1913.790.50%69,081
Apr 22, 202614.0314.1314.0314.1213.720.14%43,787
Apr 21, 202614.0514.1014.0314.1013.70-46,765
Apr 20, 202614.2214.2213.9914.1013.70-0.91%339,007
Apr 19, 202614.2014.2614.1414.2313.830.21%107,745
Apr 16, 202614.1514.3114.0114.2013.800.35%223,122
Apr 15, 202613.9814.2113.9814.1513.752.09%177,063
Apr 14, 202613.8913.9913.8113.8613.47-0.29%138,838
Apr 13, 202613.9013.9813.8313.9013.510.29%61,478
Apr 12, 202613.6813.9613.5813.8613.471.32%183,177
Apr 9, 202613.7313.7513.6013.6813.29-0.29%170,293
Apr 8, 202613.8713.9713.7013.7213.330.88%313,482
Apr 7, 202613.4513.6113.3413.6013.221.34%170,470
Apr 6, 202613.2513.4713.2513.4213.040.75%186,816
Apr 5, 202613.2113.3613.2013.3212.940.45%83,269
Apr 2, 202613.3013.3013.2013.2612.89-0.30%97,378
Apr 1, 202613.1913.4013.1913.3012.930.76%345,409
Mar 31, 202613.2513.3513.1213.2012.830.76%292,173
Mar 30, 202613.7913.8313.0313.1012.73-9.47%1,664,769
Mar 29, 202614.8414.8914.4714.4714.06-2.82%326,445
Mar 26, 202614.9215.0814.8314.8914.47-0.20%36,415
Mar 25, 202614.8315.0114.8314.9214.50-0.13%174,340
Mar 24, 202614.8814.9514.8714.9414.52-0.07%38,205
Mar 18, 202614.9014.9514.8514.9514.530.61%45,569
Mar 17, 202614.8514.9114.8514.8614.440.13%3,935
Mar 16, 202614.9014.9714.6014.8414.42-0.40%13,825
Mar 15, 202614.9815.0014.8914.9014.480.13%80,174
Mar 12, 202615.0015.0014.8814.8814.46-0.80%31,963
Mar 11, 202614.9615.0014.9115.0014.580.27%92,625
Mar 10, 202614.9014.9614.9014.9614.540.40%111,303
Mar 9, 202614.9014.9914.7814.9014.48-269,804
Mar 8, 202614.9514.9514.8814.9014.48-0.33%41,505
Mar 5, 202614.9914.9914.8614.9514.53-0.20%35,965
Mar 4, 202614.8515.1214.8514.9814.560.88%85,897
Mar 3, 202614.9014.9314.7014.8514.43-0.74%177,226
Mar 2, 202615.2215.2214.7514.9614.54-2.16%129,169
Feb 26, 202615.2015.3015.0015.2914.860.59%97,493
Feb 25, 202615.2415.2715.1215.2014.77-0.59%56,397
Feb 24, 202615.1915.3915.1715.2914.86-0.71%104,149
Feb 23, 202615.3615.5515.1215.4014.970.20%312,174
Feb 22, 202614.9615.4714.9615.3714.942.67%708,611
Feb 19, 202614.9614.9814.8614.9714.55-0.07%20,385
Feb 18, 202614.8715.0114.8714.9814.560.67%32,768
Feb 17, 202614.9414.9414.8014.8814.46-0.93%47,132
Feb 16, 202615.0215.0614.9415.0214.600.13%113,927
Feb 15, 202615.0915.0914.9715.0014.58-0.60%26,122
Feb 12, 202615.0015.0914.9415.0914.660.67%114,394
Feb 11, 202614.9014.9914.8914.9914.570.94%44,816
Feb 9, 202614.9214.9514.8514.8514.43-0.34%75,631
Feb 8, 202614.9014.9214.9014.9014.480.07%38,060
Feb 5, 202614.8114.9514.8114.8914.470.27%72,325
Feb 4, 202614.8114.8914.8114.8514.43-0.13%35,820
Feb 3, 202614.8514.8714.7714.8714.450.13%37,115
Feb 2, 202614.7414.8514.7414.8514.430.20%20,164
Feb 1, 202614.8414.8414.7214.8214.400.75%28,585
Jan 29, 202614.8414.8414.7114.7114.30-0.88%37,420
Jan 28, 202614.7114.8414.7114.8414.420.41%36,712
Jan 27, 202614.7814.7814.7114.7814.360.20%70,570
Jan 26, 202614.7114.8214.7114.7514.330.07%52,542
Jan 25, 202614.8114.8214.7214.7414.32-0.54%37,336
Jan 22, 202614.8014.8714.7014.8214.40-0.13%178,422
Jan 21, 202614.7214.8514.7214.8414.420.82%56,608
Jan 20, 202614.7214.8014.7214.7214.310.14%72,643
Jan 19, 202614.7714.7714.6514.7014.290.20%37,662
Jan 18, 202614.6014.7514.6014.6714.260.41%3,579,796
Jan 15, 202614.6214.6514.6014.6114.200.21%91,960
Jan 14, 202614.6114.6214.5414.5814.17-0.21%63,302
Jan 13, 202614.6314.6414.5614.6114.20-0.20%38,635
Jan 12, 202614.6214.7014.5814.6414.230.14%25,954
Jan 11, 202614.5914.6914.5614.6214.210.48%82,170
Jan 8, 202614.6714.6714.5514.5514.14-0.21%31,598
Jan 7, 202614.6814.6814.5414.5814.17-0.68%76,979
Jan 6, 202614.6814.7014.5514.6814.27-72,788
Jan 5, 202614.5914.6814.5614.6814.270.48%35,687
Jan 4, 202614.5014.7014.5014.6114.200.27%26,417
Dec 31, 202514.4914.6914.4714.5714.160.41%166,720
Dec 30, 202514.6014.6114.5114.5114.100.07%172,422
Dec 29, 202514.5214.6014.5014.5014.09-0.07%24,296
Dec 28, 202514.5614.5614.5014.5114.10-0.14%21,829
Dec 25, 202514.5514.6014.5214.5314.12-0.55%24,563
Dec 24, 202514.6014.6214.5314.6114.200.07%22,026
Dec 23, 202514.6014.6614.5214.6014.19-225,739
Dec 22, 202514.6314.6414.5214.6014.190.07%39,120
Dec 21, 202514.4614.6614.4614.5914.18-0.41%44,951
Dec 17, 202514.4514.6514.4414.6514.241.38%99,467
Dec 16, 202514.4514.5514.4314.4514.04-0.14%20,815
Dec 15, 202514.4414.5814.4114.4714.060.21%77,304
Dec 14, 202514.4214.5014.4114.4414.030.07%11,804
Dec 11, 202514.4514.4514.4214.4314.02-0.14%25,670
Dec 10, 202514.4714.4714.4514.4514.04-0.21%5,240
Dec 9, 202514.4814.4814.4314.4814.07-42,251
Dec 8, 202514.4614.5314.4614.4814.070.14%19,488
Dec 7, 202514.5614.6614.4314.4614.05-0.48%52,305
Dec 4, 202514.5414.5514.4814.5314.12-0.07%25,924
Dec 3, 202514.5114.5414.4914.5414.13-0.07%22,237
Dec 2, 202514.5514.5514.4714.5514.140.55%43,383