MEEZA QSTP LLC (Public) (QSE:MEZA)
Qatar
· Delayed Price · Currency is QAR 3.365
-0.014 (-0.41%)
At close: Dec 4, 2025
MEEZA QSTP LLC (Public) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.33 | 3.40 | 3.33 | 3.37 | 3.37 | -0.41% | 84,629 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | -0.53% | 223,725 |
| Dec 2, 2025 | 3.41 | 3.41 | 3.37 | 3.40 | 3.40 | -0.03% | 166,267 |
| Dec 1, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | -0.03% | 575,089 |
| Nov 30, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 3.25% | 1,049,677 |
| Nov 27, 2025 | 3.30 | 3.34 | 3.29 | 3.29 | 3.29 | -1.05% | 341,157 |
| Nov 26, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | 1.09% | 589,598 |
| Nov 25, 2025 | 3.25 | 3.34 | 3.25 | 3.29 | 3.29 | -1.44% | 290,284 |
| Nov 24, 2025 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | 1.74% | 565,430 |
| Nov 23, 2025 | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | -1.97% | 623,727 |
| Nov 20, 2025 | 3.31 | 3.38 | 3.30 | 3.35 | 3.35 | -0.12% | 436,924 |
| Nov 19, 2025 | 3.38 | 3.39 | 3.29 | 3.35 | 3.35 | 0.66% | 1,014,368 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 557,544 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.34 | 3.38 | 3.38 | -0.50% | 900,439 |
| Nov 16, 2025 | 3.41 | 3.44 | 3.35 | 3.40 | 3.40 | -1.79% | 577,550 |
| Nov 13, 2025 | 3.40 | 3.50 | 3.38 | 3.46 | 3.46 | 1.35% | 989,863 |
| Nov 12, 2025 | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | 0.23% | 308,327 |
| Nov 11, 2025 | 3.37 | 3.44 | 3.37 | 3.41 | 3.41 | 1.31% | 654,812 |
| Nov 10, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | 0.33% | 255,403 |
| Nov 9, 2025 | 3.41 | 3.50 | 3.35 | 3.35 | 3.35 | -3.07% | 837,430 |
| Nov 6, 2025 | 3.48 | 3.50 | 3.36 | 3.46 | 3.46 | -0.69% | 1,094,937 |
| Nov 5, 2025 | 3.32 | 3.53 | 3.31 | 3.48 | 3.48 | 4.76% | 2,439,375 |
| Nov 4, 2025 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.06% | 352,477 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.27 | 3.32 | 3.32 | 0.76% | 261,456 |
| Nov 2, 2025 | 3.40 | 3.40 | 3.29 | 3.30 | 3.30 | -2.97% | 948,652 |
| Oct 30, 2025 | 3.55 | 3.60 | 3.37 | 3.40 | 3.40 | -3.58% | 694,215 |
| Oct 29, 2025 | 3.39 | 3.68 | 3.39 | 3.52 | 3.52 | 5.13% | 3,671,349 |
| Oct 28, 2025 | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | -0.50% | 851,002 |
| Oct 27, 2025 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | -0.33% | 757,067 |
| Oct 26, 2025 | 3.40 | 3.42 | 3.35 | 3.38 | 3.38 | -0.09% | 647,157 |
| Oct 23, 2025 | 3.33 | 3.42 | 3.32 | 3.38 | 3.38 | 1.99% | 1,378,314 |
| Oct 22, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 3.17% | 987,429 |
| Oct 21, 2025 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 0.09% | 770,393 |
| Oct 20, 2025 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | 0.56% | 657,318 |
| Oct 19, 2025 | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.16% | 334,153 |
| Oct 16, 2025 | 3.18 | 3.20 | 3.17 | 3.20 | 3.20 | -0.09% | 290,658 |
| Oct 15, 2025 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | 0.38% | 123,501 |
| Oct 14, 2025 | 3.17 | 3.27 | 3.17 | 3.19 | 3.19 | -0.03% | 717,776 |
| Oct 13, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.59% | 454,789 |
| Oct 12, 2025 | 3.23 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 484,377 |
| Oct 9, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.83% | 291,001 |
| Oct 8, 2025 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | -1.03% | 361,889 |
| Oct 7, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | 0.18% | 193,602 |
| Oct 6, 2025 | 3.29 | 3.33 | 3.27 | 3.29 | 3.29 | - | 1,051,471 |
| Oct 5, 2025 | 3.25 | 3.32 | 3.24 | 3.29 | 3.29 | 1.48% | 1,309,556 |
| Oct 2, 2025 | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.28% | 848,848 |
| Oct 1, 2025 | 3.31 | 3.34 | 3.25 | 3.25 | 3.25 | -1.99% | 547,559 |
| Sep 30, 2025 | 3.28 | 3.39 | 3.27 | 3.32 | 3.32 | 1.97% | 2,053,533 |
| Sep 29, 2025 | 3.28 | 3.33 | 3.24 | 3.26 | 3.26 | -0.03% | 605,610 |
| Sep 28, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -1.30% | 255,239 |
| Sep 25, 2025 | 3.28 | 3.30 | 3.23 | 3.30 | 3.30 | 0.09% | 778,819 |
| Sep 24, 2025 | 3.32 | 3.34 | 3.20 | 3.30 | 3.30 | -1.41% | 737,606 |
| Sep 23, 2025 | 3.37 | 3.37 | 3.30 | 3.34 | 3.34 | -0.18% | 798,648 |
| Sep 22, 2025 | 3.37 | 3.40 | 3.33 | 3.35 | 3.35 | -0.65% | 547,163 |
| Sep 21, 2025 | 3.28 | 3.44 | 3.27 | 3.37 | 3.37 | 2.46% | 3,198,752 |
| Sep 18, 2025 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | 0.43% | 565,776 |
| Sep 17, 2025 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | -0.52% | 660,914 |
| Sep 16, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | -0.15% | 1,014,555 |
| Sep 15, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 0.58% | 537,776 |
| Sep 14, 2025 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 0.21% | 281,639 |
| Sep 11, 2025 | 3.28 | 3.32 | 3.26 | 3.27 | 3.27 | -0.09% | 689,704 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | -0.61% | 1,105,340 |
| Sep 9, 2025 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -2.17% | 975,878 |
| Sep 8, 2025 | 3.25 | 3.46 | 3.22 | 3.37 | 3.37 | 3.82% | 2,565,264 |
| Sep 7, 2025 | 3.19 | 3.27 | 3.19 | 3.25 | 3.25 | 0.50% | 740,419 |
| Sep 4, 2025 | 3.26 | 3.31 | 3.23 | 3.23 | 3.23 | -1.70% | 707,840 |
| Sep 3, 2025 | 3.34 | 3.35 | 3.26 | 3.29 | 3.29 | -1.65% | 1,381,408 |
| Sep 2, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -1.04% | 674,196 |
| Sep 1, 2025 | 3.35 | 3.42 | 3.34 | 3.38 | 3.38 | 1.56% | 1,466,864 |
| Aug 31, 2025 | 3.44 | 3.55 | 3.32 | 3.32 | 3.32 | -3.49% | 1,339,194 |
| Aug 28, 2025 | 3.61 | 3.61 | 3.44 | 3.44 | 3.44 | -5.26% | 2,224,451 |
| Aug 27, 2025 | 3.52 | 3.81 | 3.52 | 3.63 | 3.63 | 2.74% | 4,941,421 |
| Aug 26, 2025 | 3.27 | 3.54 | 3.27 | 3.54 | 3.54 | 9.88% | 4,217,926 |
| Aug 25, 2025 | 3.18 | 3.25 | 3.18 | 3.22 | 3.22 | 0.59% | 885,003 |
| Aug 24, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 332,732 |
| Aug 21, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 1.04% | 394,680 |
| Aug 20, 2025 | 3.14 | 3.19 | 3.14 | 3.17 | 3.17 | 0.54% | 610,776 |
| Aug 19, 2025 | 3.12 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 513,311 |
| Aug 18, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 502,584 |
| Aug 17, 2025 | 3.16 | 3.19 | 3.02 | 3.12 | 3.12 | -1.76% | 509,596 |
| Aug 14, 2025 | 3.17 | 3.19 | 3.13 | 3.18 | 3.18 | 1.34% | 342,381 |
| Aug 13, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -1.72% | 84,826 |
| Aug 12, 2025 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 2.21% | 414,523 |
| Aug 11, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -0.38% | 210,982 |
| Aug 10, 2025 | 3.12 | 3.19 | 3.12 | 3.13 | 3.13 | 0.64% | 200,006 |
| Aug 7, 2025 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -1.21% | 418,517 |
| Aug 6, 2025 | 3.17 | 3.17 | 3.10 | 3.15 | 3.15 | 0.03% | 289,343 |
| Aug 5, 2025 | 3.03 | 3.19 | 3.03 | 3.15 | 3.15 | 3.89% | 1,239,289 |
| Aug 4, 2025 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | 0.53% | 548,105 |
| Aug 3, 2025 | 3.08 | 3.09 | 2.96 | 3.02 | 3.02 | -2.24% | 1,505,768 |
| Jul 31, 2025 | 3.10 | 3.12 | 3.05 | 3.08 | 3.08 | 0.16% | 571,425 |
| Jul 30, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.52% | 464,475 |
| Jul 29, 2025 | 3.17 | 3.17 | 3.09 | 3.10 | 3.10 | -0.42% | 279,581 |
| Jul 28, 2025 | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | -1.74% | 999,930 |
| Jul 27, 2025 | 3.17 | 3.22 | 3.16 | 3.16 | 3.16 | -0.85% | 417,824 |
| Jul 24, 2025 | 3.21 | 3.23 | 3.12 | 3.19 | 3.19 | -0.47% | 255,186 |
| Jul 23, 2025 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | -0.09% | 345,976 |
| Jul 22, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 0.22% | 255,909 |
| Jul 21, 2025 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | -0.03% | 542,499 |
| Jul 20, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | 0.44% | 562,052 |