Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar
· Delayed Price · Currency is QAR 1.121
+0.009 (0.81%)
At close: Dec 4, 2025
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.81% | 4,183,695 |
| Dec 3, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.27% | 5,328,666 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 7,676,482 |
| Dec 1, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.07% | 11,008,300 |
| Nov 30, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.59% | 3,115,443 |
| Nov 27, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 12,214,690 |
| Nov 26, 2025 | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | 4.98% | 18,195,250 |
| Nov 25, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 6,910,619 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.52% | 6,921,304 |
| Nov 23, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 3,725,706 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.80% | 3,016,784 |
| Nov 19, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.35% | 6,474,785 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.05% | 6,865,366 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.81% | 10,471,260 |
| Nov 16, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 5,883,073 |
| Nov 13, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 8,042,450 |
| Nov 12, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 7,214,225 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.35% | 5,562,386 |
| Nov 10, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 2,429,364 |
| Nov 9, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 3,468,061 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 5,511,436 |
| Nov 5, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 5,269,327 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.60% | 10,284,260 |
| Nov 3, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.67% | 11,349,150 |
| Nov 2, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.18% | 10,369,830 |
| Oct 30, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.26% | 6,564,923 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 6,746,690 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.17% | 11,268,920 |
| Oct 27, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.31% | 16,621,820 |
| Oct 26, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.09% | 25,586,800 |
| Oct 23, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.63% | 11,869,250 |
| Oct 22, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.81% | 11,176,290 |
| Oct 21, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -1.16% | 15,207,970 |
| Oct 20, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 12,662,730 |
| Oct 19, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.80% | 15,110,690 |
| Oct 16, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.79% | 9,898,426 |
| Oct 15, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.14% | 15,283,660 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.02% | 19,603,530 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.68% | 23,338,390 |
| Oct 12, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 1.90% | 20,316,040 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.26% | 9,912,947 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.34% | 15,399,260 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.99% | 8,055,446 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.49% | 11,205,420 |
| Oct 5, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.17% | 21,049,510 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.40% | 15,971,210 |
| Oct 1, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -3.18% | 21,774,420 |
| Sep 30, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.16% | 13,200,610 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | 14,456,750 |
| Sep 28, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.09% | 8,735,385 |