Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar
· Delayed Price · Currency is QAR 1.589
0.00 (0.00%)
At close: Dec 4, 2025
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 3,334,610 |
| Dec 3, 2025 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 0.51% | 4,742,716 |
| Dec 2, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 2.13% | 4,618,208 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.33% | 2,065,538 |
| Nov 30, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 1,311,535 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -2.10% | 4,843,653 |
| Nov 26, 2025 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 3.78% | 8,113,055 |
| Nov 25, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.84% | 1,805,686 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.96% | 2,873,464 |
| Nov 23, 2025 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | -3.19% | 2,780,312 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.37% | 4,591,604 |
| Nov 19, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.73% | 4,607,658 |
| Nov 18, 2025 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | 1.67% | 5,989,988 |
| Nov 17, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 0.81% | 3,151,187 |
| Nov 16, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.74% | 4,353,834 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 1,954,320 |
| Nov 12, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -2.04% | 2,990,295 |
| Nov 11, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.48% | 6,368,187 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.30% | 1,570,054 |
| Nov 9, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.12% | 4,465,689 |
| Nov 6, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 1.44% | 5,988,376 |
| Nov 5, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.77% | 4,754,636 |
| Nov 4, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.30% | 2,181,555 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.41% | 7,929,378 |
| Nov 2, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 4.75% | 15,943,320 |
| Oct 30, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 2,605,920 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 2.00% | 6,668,301 |
| Oct 28, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.38% | 2,146,544 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.12% | 5,827,673 |
| Oct 26, 2025 | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | 5.57% | 7,853,561 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.53% | 1,928,832 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.13% | 2,914,708 |
| Oct 21, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -2.50% | 2,811,748 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -1.70% | 2,761,294 |
| Oct 19, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | 0.32% | 3,301,456 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.17% | 3,728,146 |
| Oct 15, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 1,457,075 |
| Oct 14, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.93% | 1,762,571 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 1.19% | 3,127,945 |
| Oct 12, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.66% | 4,113,077 |
| Oct 9, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.43% | 3,317,901 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -2.10% | 3,154,278 |
| Oct 7, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 2,640,658 |
| Oct 6, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.48% | 3,412,801 |
| Oct 5, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 0.96% | 6,199,630 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.12% | 2,916,913 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.62% | 3,163,868 |
| Sep 30, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.17% | 2,896,952 |
| Sep 29, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.98% | 4,510,958 |
| Sep 28, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.80% | 1,302,040 |
| Sep 25, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.23% | 6,100,833 |
| Sep 24, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.51% | 11,471,830 |
| Sep 23, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.98% | 6,435,907 |
| Sep 22, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.46% | 5,869,691 |
| Sep 21, 2025 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.28% | 11,289,950 |
| Sep 18, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.62% | 25,874,340 |
| Sep 17, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.46% | 19,484,730 |
| Sep 16, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.06% | 20,989,550 |
| Sep 15, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 5,024,822 |
| Sep 14, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | 0.24% | 6,513,537 |
| Sep 11, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.82% | 3,626,590 |
| Sep 10, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -0.12% | 2,607,307 |
| Sep 9, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.06% | 1,997,221 |
| Sep 8, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.53% | 3,954,024 |
| Sep 7, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.83% | 4,015,405 |
| Sep 4, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.93% | 6,576,237 |
| Sep 3, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | 0.12% | 14,067,820 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 6,763,983 |
| Sep 1, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 2.32% | 7,422,718 |
| Aug 31, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.93% | 2,978,645 |
| Aug 28, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.23% | 2,774,542 |
| Aug 27, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 7,297,146 |
| Aug 26, 2025 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -1.26% | 4,165,668 |
| Aug 25, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.46% | 4,845,224 |
| Aug 24, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.63% | 8,822,411 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.46% | 2,785,414 |
| Aug 20, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.47% | 6,552,596 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -1.96% | 9,480,235 |
| Aug 18, 2025 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | - | 23,652,730 |
| Aug 17, 2025 | 1.65 | 1.78 | 1.65 | 1.74 | 1.74 | 6.10% | 34,157,070 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.06% | 7,077,814 |
| Aug 13, 2025 | 1.65 | 1.71 | 1.63 | 1.64 | 1.64 | -0.30% | 18,404,990 |
| Aug 12, 2025 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.80% | 5,979,654 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.49% | 7,433,286 |
| Aug 10, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 11,492,650 |
| Aug 7, 2025 | 1.66 | 1.71 | 1.64 | 1.66 | 1.66 | 0.30% | 17,691,390 |
| Aug 6, 2025 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -0.66% | 14,010,250 |
| Aug 5, 2025 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 3.87% | 33,906,420 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.12% | 3,883,124 |
| Aug 3, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.74% | 4,832,995 |
| Jul 31, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.31% | 11,267,130 |
| Jul 30, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.98% | 11,564,640 |
| Jul 29, 2025 | 1.62 | 1.66 | 1.58 | 1.64 | 1.64 | 1.11% | 28,175,870 |
| Jul 28, 2025 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | 4.85% | 32,570,260 |
| Jul 27, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.71% | 3,697,760 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 10,000,100 |
| Jul 23, 2025 | 1.52 | 1.56 | 1.49 | 1.53 | 1.53 | 0.72% | 8,962,089 |
| Jul 22, 2025 | 1.62 | 1.64 | 1.51 | 1.52 | 1.52 | -4.35% | 18,710,080 |
| Jul 21, 2025 | 1.46 | 1.59 | 1.44 | 1.59 | 1.59 | 9.97% | 31,489,820 |
| Jul 20, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.21% | 3,927,016 |