Skip to main content
Mekdam Holding Group - Q.P.S.C. (QSE:MKDM)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.910
-0.004 (-0.14%)
At close: Mar 5, 2026

QSE:MKDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.912.952.872.912.91-0.14%235,431
Mar 4, 20262.802.922.802.912.913.33%226,291
Mar 3, 20262.752.842.682.822.822.55%374,516
Mar 2, 20262.702.842.702.752.75-5.60%86,875
Feb 26, 20262.902.932.892.912.910.45%108,919
Feb 25, 20262.922.942.902.902.90-1.19%134,054
Feb 24, 20262.912.942.902.942.94-0.31%341,070
Feb 23, 20262.962.962.912.942.94-0.51%179,704
Feb 22, 20262.912.972.912.962.961.58%93,384
Feb 19, 20262.963.002.902.912.91-1.59%165,946
Feb 18, 20262.992.992.962.962.960.07%112,487
Feb 17, 20262.983.012.952.962.96-0.90%1,135,215
Feb 16, 20262.993.012.972.992.99-0.17%468,849
Feb 15, 20262.953.022.942.992.991.18%755,167
Feb 12, 20263.013.022.922.962.96-1.34%864,710
Feb 11, 20262.863.092.863.003.004.36%3,879,850
Feb 9, 20262.912.912.862.872.87-0.86%731,588
Feb 8, 20262.862.922.862.902.901.40%487,235
Feb 5, 20262.882.882.832.862.86-0.76%361,217
Feb 4, 20262.892.942.872.882.880.24%540,246
Feb 3, 20262.912.912.862.872.87-1.68%300,251
Feb 2, 20262.962.962.882.922.92-1.52%746,524
Feb 1, 20262.943.062.932.962.960.99%2,117,880
Jan 29, 20262.853.052.822.942.945.23%8,700,088
Jan 28, 20262.662.802.662.792.794.81%2,500,270
Jan 27, 20262.632.702.622.662.661.56%1,590,055
Jan 26, 20262.542.652.542.622.624.22%1,563,704
Jan 25, 20262.532.532.482.512.510.96%666,279
Jan 22, 20262.472.512.472.492.490.97%446,180
Jan 21, 20262.462.502.462.472.470.65%471,945
Jan 20, 20262.462.462.442.452.45-0.53%568,690
Jan 19, 20262.402.462.402.462.462.80%391,687
Jan 18, 20262.392.402.382.402.400.42%289,778
Jan 15, 20262.382.402.352.392.390.25%523,428
Jan 14, 20262.392.392.382.382.38-0.42%290,344
Jan 13, 20262.392.412.392.392.390.04%289,774
Jan 12, 20262.412.422.392.392.39-0.95%534,824
Jan 11, 20262.402.432.402.412.410.71%308,412
Jan 8, 20262.412.412.392.402.40-0.83%131,853
Jan 7, 20262.382.452.382.422.421.68%1,613,379
Jan 6, 20262.352.382.352.382.381.02%54,120
Jan 5, 20262.342.362.342.352.350.69%239,725
Jan 4, 20262.352.372.332.342.34-0.34%321,470
Dec 31, 20252.352.352.342.342.34-0.42%30,267
Dec 30, 20252.352.352.352.352.35-0.47%66,200
Dec 29, 20252.362.362.352.362.360.17%44,933
Dec 28, 20252.362.362.362.362.360.38%32,623
Dec 25, 20252.362.362.352.352.35-0.42%59,277
Dec 24, 20252.362.382.362.362.360.08%88,457
Dec 23, 20252.362.372.362.362.36-58,276
Dec 22, 20252.352.382.332.362.360.64%187,226
Dec 21, 20252.372.372.342.342.34-0.64%178,210
Dec 17, 20252.362.362.362.362.36-0.04%88,228
Dec 16, 20252.382.382.352.362.36-0.46%115,373
Dec 15, 20252.392.392.372.372.37-0.84%21,983
Dec 14, 20252.382.392.372.392.390.50%115,359
Dec 11, 20252.382.402.382.382.380.08%120,979
Dec 10, 20252.382.402.372.382.380.04%300,215
Dec 9, 20252.382.382.382.382.38-0.34%199,504
Dec 8, 20252.382.392.382.382.38-0.13%72,133
Dec 7, 20252.392.402.382.392.39-0.13%135,642
Dec 4, 20252.402.442.382.392.39-0.42%559,682
Dec 3, 20252.402.402.402.402.40-0.04%94,819
Dec 2, 20252.402.402.382.402.40-0.08%278,713
Dec 1, 20252.402.402.392.402.40-0.41%101,649
Nov 30, 20252.402.412.402.412.410.42%135,505
Nov 27, 20252.422.442.392.402.40-1.15%367,267
Nov 26, 20252.402.452.402.432.430.33%982,092
Nov 25, 20252.412.422.402.422.420.83%37,759
Nov 24, 20252.452.452.382.402.40-1.92%379,246
Nov 23, 20252.472.472.452.452.45-0.45%173,333
Nov 20, 20252.492.492.462.462.46-1.32%222,542
Nov 19, 20252.482.492.482.492.490.52%262,148
Nov 18, 20252.502.502.482.482.48-1.16%201,639
Nov 17, 20252.502.512.492.512.51-0.20%199,723
Nov 16, 20252.522.522.502.522.52-0.36%55,148
Nov 13, 20252.522.522.512.522.52-84,505
Nov 12, 20252.542.542.512.522.520.32%119,151
Nov 11, 20252.542.542.512.522.52-0.63%165,155
Nov 10, 20252.542.542.522.532.530.64%40,152
Nov 9, 20252.542.542.522.522.52-1.06%55,500
Nov 6, 20252.532.542.522.542.540.95%332,721
Nov 5, 20252.532.532.512.522.52-0.59%54,885
Nov 4, 20252.542.562.532.532.53-0.35%139,124
Nov 3, 20252.532.562.522.542.540.63%226,728
Nov 2, 20252.562.562.532.532.53-0.16%182,133
Oct 30, 20252.552.562.532.532.53-0.55%444,478
Oct 29, 20252.572.572.542.552.55-0.35%138,996
Oct 28, 20252.542.572.542.552.550.51%298,114
Oct 27, 20252.562.562.542.542.54-0.59%208,934
Oct 26, 20252.562.562.552.562.56-0.12%43,510
Oct 23, 20252.562.562.552.562.56-0.12%245,317
Oct 22, 20252.562.562.552.562.560.43%23,340
Oct 21, 20252.562.562.552.552.55-0.70%153,242
Oct 20, 20252.582.582.562.572.570.12%68,787
Oct 19, 20252.612.612.572.572.57-0.93%297,601
Oct 16, 20252.592.612.592.592.59-0.38%137,637
Oct 15, 20252.592.602.582.602.600.66%239,401
Oct 14, 20252.592.602.582.582.58-44,427
Oct 13, 20252.562.592.562.582.580.66%407,523