Qatar Electricity & Water Company Q.P.S.C. (QSE:QEWS)
Qatar
· Delayed Price · Currency is QAR 14.80
-0.09 (-0.60%)
At close: Dec 4, 2025
QSE:QEWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.88 | 14.88 | 14.74 | 14.80 | 14.80 | -0.60% | 198,252 |
| Dec 3, 2025 | 14.80 | 14.89 | 14.65 | 14.89 | 14.89 | 0.54% | 584,112 |
| Dec 2, 2025 | 14.81 | 14.86 | 14.61 | 14.81 | 14.81 | -0.07% | 469,226 |
| Dec 1, 2025 | 14.88 | 14.89 | 14.73 | 14.82 | 14.82 | -0.40% | 151,610 |
| Nov 30, 2025 | 14.82 | 14.96 | 14.82 | 14.88 | 14.88 | 0.40% | 127,557 |
| Nov 27, 2025 | 14.86 | 14.99 | 14.82 | 14.82 | 14.82 | -0.27% | 168,171 |
| Nov 26, 2025 | 14.82 | 14.92 | 14.77 | 14.86 | 14.86 | 0.47% | 202,292 |
| Nov 25, 2025 | 14.80 | 14.86 | 14.66 | 14.79 | 14.79 | -0.14% | 232,509 |
| Nov 24, 2025 | 14.86 | 14.86 | 14.61 | 14.81 | 14.81 | 0.20% | 1,010,823 |
| Nov 23, 2025 | 14.78 | 14.83 | 14.70 | 14.78 | 14.78 | 0.54% | 120,798 |
| Nov 20, 2025 | 14.75 | 15.00 | 14.64 | 14.70 | 14.70 | -0.34% | 749,387 |
| Nov 19, 2025 | 14.71 | 15.00 | 14.70 | 14.75 | 14.75 | 0.34% | 473,681 |
| Nov 18, 2025 | 14.86 | 14.86 | 14.62 | 14.70 | 14.70 | -1.14% | 497,644 |
| Nov 17, 2025 | 15.11 | 15.11 | 14.76 | 14.87 | 14.87 | -1.65% | 718,290 |
| Nov 16, 2025 | 15.40 | 15.40 | 14.95 | 15.12 | 15.12 | -1.18% | 551,869 |
| Nov 13, 2025 | 15.29 | 15.41 | 15.23 | 15.30 | 15.30 | 0.07% | 471,423 |
| Nov 12, 2025 | 15.45 | 15.49 | 15.29 | 15.29 | 15.29 | -1.04% | 514,708 |
| Nov 11, 2025 | 15.32 | 15.45 | 15.32 | 15.45 | 15.45 | 0.85% | 788,983 |
| Nov 10, 2025 | 15.33 | 15.33 | 15.19 | 15.32 | 15.32 | -0.07% | 1,103,881 |
| Nov 9, 2025 | 15.27 | 15.33 | 15.25 | 15.33 | 15.33 | 0.52% | 152,733 |
| Nov 6, 2025 | 15.46 | 15.47 | 15.25 | 15.25 | 15.25 | -0.52% | 590,239 |
| Nov 5, 2025 | 15.30 | 15.46 | 15.30 | 15.33 | 15.33 | 0.33% | 450,634 |
| Nov 4, 2025 | 15.30 | 15.43 | 15.28 | 15.28 | 15.28 | -0.07% | 270,997 |
| Nov 3, 2025 | 15.29 | 15.34 | 15.29 | 15.29 | 15.29 | 0.07% | 263,031 |
| Nov 2, 2025 | 15.36 | 15.45 | 15.28 | 15.28 | 15.28 | -0.52% | 95,897 |
| Oct 30, 2025 | 15.37 | 15.46 | 15.28 | 15.36 | 15.36 | - | 447,806 |
| Oct 29, 2025 | 15.40 | 15.43 | 15.34 | 15.36 | 15.36 | -0.26% | 131,805 |
| Oct 28, 2025 | 15.35 | 15.43 | 15.21 | 15.40 | 15.40 | 0.59% | 530,464 |
| Oct 27, 2025 | 15.60 | 15.60 | 15.22 | 15.31 | 15.31 | -2.11% | 775,859 |
| Oct 26, 2025 | 15.70 | 15.72 | 15.59 | 15.64 | 15.64 | -0.38% | 110,609 |
| Oct 23, 2025 | 15.73 | 15.79 | 15.64 | 15.70 | 15.70 | -0.63% | 153,780 |
| Oct 22, 2025 | 15.63 | 15.80 | 15.62 | 15.80 | 15.80 | 1.28% | 289,738 |
| Oct 21, 2025 | 15.68 | 15.70 | 15.55 | 15.60 | 15.60 | - | 292,583 |
| Oct 20, 2025 | 15.71 | 15.82 | 15.57 | 15.60 | 15.60 | -0.64% | 371,588 |
| Oct 19, 2025 | 15.54 | 15.79 | 15.54 | 15.70 | 15.70 | 1.29% | 258,201 |
| Oct 16, 2025 | 15.55 | 15.60 | 15.33 | 15.50 | 15.50 | 1.11% | 837,639 |
| Oct 15, 2025 | 15.52 | 15.72 | 15.33 | 15.33 | 15.33 | -1.16% | 577,654 |
| Oct 14, 2025 | 15.76 | 15.79 | 15.51 | 15.51 | 15.51 | -1.40% | 178,599 |
| Oct 13, 2025 | 15.85 | 15.93 | 15.73 | 15.73 | 15.73 | -0.38% | 171,861 |
| Oct 12, 2025 | 15.77 | 15.97 | 15.75 | 15.79 | 15.79 | -1.19% | 249,670 |
| Oct 9, 2025 | 15.74 | 15.98 | 15.74 | 15.98 | 15.98 | 1.59% | 121,583 |
| Oct 8, 2025 | 15.75 | 15.88 | 15.70 | 15.73 | 15.73 | 0.19% | 676,372 |
| Oct 7, 2025 | 15.77 | 15.89 | 15.61 | 15.70 | 15.70 | -0.44% | 626,223 |
| Oct 6, 2025 | 15.95 | 15.99 | 15.76 | 15.77 | 15.77 | -1.31% | 241,573 |
| Oct 5, 2025 | 15.90 | 16.00 | 15.90 | 15.98 | 15.98 | 0.50% | 136,252 |
| Oct 2, 2025 | 15.88 | 16.01 | 15.87 | 15.90 | 15.90 | -0.19% | 442,737 |
| Oct 1, 2025 | 15.89 | 16.00 | 15.86 | 15.93 | 15.93 | 0.25% | 210,003 |
| Sep 30, 2025 | 15.93 | 15.98 | 15.88 | 15.89 | 15.89 | 0.06% | 298,845 |
| Sep 29, 2025 | 16.09 | 16.09 | 15.85 | 15.88 | 15.88 | 0.19% | 95,437 |
| Sep 28, 2025 | 16.00 | 16.00 | 15.82 | 15.85 | 15.85 | - | 85,457 |
| Sep 25, 2025 | 16.00 | 16.05 | 15.85 | 15.85 | 15.85 | -1.49% | 286,608 |
| Sep 24, 2025 | 16.10 | 16.12 | 15.98 | 16.09 | 16.09 | -0.06% | 384,093 |
| Sep 23, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 195,669 |
| Sep 22, 2025 | 16.01 | 16.06 | 16.00 | 16.00 | 16.00 | -0.56% | 121,327 |
| Sep 21, 2025 | 16.05 | 16.09 | 16.00 | 16.09 | 16.09 | 0.56% | 224,838 |
| Sep 18, 2025 | 16.07 | 16.09 | 16.00 | 16.00 | 16.00 | -0.50% | 513,200 |
| Sep 17, 2025 | 15.93 | 16.09 | 15.89 | 16.08 | 16.08 | 1.58% | 483,625 |
| Sep 16, 2025 | 15.95 | 16.04 | 15.83 | 15.83 | 15.83 | -0.13% | 369,820 |
| Sep 15, 2025 | 15.91 | 16.01 | 15.85 | 15.85 | 15.85 | -0.38% | 258,629 |
| Sep 14, 2025 | 15.94 | 15.95 | 15.86 | 15.91 | 15.91 | 0.06% | 61,717 |
| Sep 11, 2025 | 15.91 | 15.95 | 15.82 | 15.90 | 15.90 | 0.95% | 260,652 |
| Sep 10, 2025 | 15.92 | 15.96 | 15.75 | 15.75 | 15.75 | -1.13% | 125,585 |
| Sep 9, 2025 | 15.98 | 16.07 | 15.85 | 15.93 | 15.93 | -0.38% | 321,243 |
| Sep 8, 2025 | 15.92 | 16.00 | 15.92 | 15.99 | 15.99 | -0.19% | 49,660 |
| Sep 7, 2025 | 16.01 | 16.06 | 15.96 | 16.02 | 16.02 | 0.19% | 65,565 |
| Sep 4, 2025 | 16.00 | 16.09 | 15.92 | 15.99 | 15.99 | 0.57% | 342,918 |
| Sep 3, 2025 | 15.95 | 16.05 | 15.90 | 15.90 | 15.90 | -0.31% | 72,129 |
| Sep 2, 2025 | 15.95 | 16.10 | 15.93 | 15.95 | 15.95 | -0.25% | 996,883 |
| Sep 1, 2025 | 16.10 | 16.12 | 15.93 | 15.99 | 15.99 | -0.68% | 314,587 |
| Aug 31, 2025 | 15.83 | 16.10 | 15.83 | 16.10 | 16.10 | 1.90% | 224,230 |
| Aug 28, 2025 | 16.13 | 16.13 | 15.80 | 15.80 | 15.80 | -1.86% | 391,144 |
| Aug 27, 2025 | 16.12 | 16.12 | 16.02 | 16.10 | 16.10 | -0.19% | 124,890 |
| Aug 26, 2025 | 15.91 | 16.13 | 15.84 | 16.13 | 16.13 | 1.57% | 855,293 |
| Aug 25, 2025 | 16.02 | 16.02 | 15.81 | 15.88 | 15.88 | -0.75% | 94,100 |
| Aug 24, 2025 | 15.81 | 16.15 | 15.78 | 16.00 | 16.00 | 1.20% | 381,651 |
| Aug 21, 2025 | 15.78 | 15.93 | 15.61 | 15.81 | 15.81 | 0.89% | 472,714 |
| Aug 20, 2025 | 16.10 | 16.10 | 15.63 | 15.67 | 15.67 | -2.06% | 290,086 |
| Aug 19, 2025 | 16.27 | 16.29 | 15.95 | 16.00 | 16.00 | -1.66% | 1,234,393 |
| Aug 18, 2025 | 16.45 | 16.48 | 16.27 | 16.27 | 16.27 | -1.27% | 197,687 |
| Aug 17, 2025 | 16.60 | 16.64 | 16.46 | 16.48 | 16.48 | -0.72% | 49,759 |
| Aug 14, 2025 | 16.62 | 16.64 | 16.45 | 16.60 | 16.60 | 0.36% | 1,490,155 |
| Aug 13, 2025 | 16.61 | 16.71 | 16.54 | 16.54 | 16.54 | 0.24% | 235,265 |
| Aug 12, 2025 | 16.73 | 16.74 | 16.50 | 16.50 | 16.50 | -2.37% | 239,012 |
| Aug 11, 2025 | 16.65 | 16.90 | 16.53 | 16.90 | 16.66 | 1.50% | 382,113 |
| Aug 10, 2025 | 16.64 | 16.89 | 16.57 | 16.65 | 16.41 | 0.06% | 590,458 |
| Aug 7, 2025 | 16.85 | 16.85 | 16.50 | 16.64 | 16.40 | -1.25% | 294,307 |
| Aug 6, 2025 | 16.35 | 16.85 | 16.29 | 16.85 | 16.61 | 3.06% | 540,119 |
| Aug 5, 2025 | 16.24 | 16.35 | 16.17 | 16.35 | 16.11 | 0.55% | 103,504 |
| Aug 4, 2025 | 16.10 | 16.26 | 16.00 | 16.26 | 16.03 | 0.99% | 175,736 |
| Aug 3, 2025 | 16.12 | 16.39 | 16.10 | 16.10 | 15.87 | - | 99,104 |
| Jul 31, 2025 | 16.32 | 16.44 | 16.10 | 16.10 | 15.87 | 0.19% | 809,011 |
| Jul 30, 2025 | 16.42 | 16.45 | 16.07 | 16.07 | 15.84 | -1.95% | 178,277 |
| Jul 29, 2025 | 16.60 | 16.60 | 16.39 | 16.39 | 16.15 | -1.80% | 141,674 |
| Jul 28, 2025 | 16.68 | 16.69 | 16.43 | 16.69 | 16.45 | -0.30% | 168,364 |
| Jul 27, 2025 | 16.69 | 16.74 | 16.68 | 16.74 | 16.50 | 0.30% | 40,686 |
| Jul 24, 2025 | 16.60 | 16.71 | 16.55 | 16.69 | 16.45 | 0.36% | 102,903 |
| Jul 23, 2025 | 16.48 | 16.63 | 16.42 | 16.63 | 16.39 | 0.91% | 153,957 |
| Jul 22, 2025 | 16.44 | 16.48 | 16.39 | 16.48 | 16.24 | 0.12% | 391,713 |
| Jul 21, 2025 | 16.44 | 16.47 | 16.42 | 16.46 | 16.22 | 0.12% | 105,339 |
| Jul 20, 2025 | 16.32 | 16.44 | 16.29 | 16.44 | 16.20 | 0.24% | 72,121 |