Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar
· Delayed Price · Currency is QAR 6.40
0.00 (0.00%)
At close: Dec 4, 2025
Medicare Group Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.40 | 6.46 | 6.38 | 6.40 | 6.40 | - | 256,701 |
| Dec 3, 2025 | 6.44 | 6.44 | 6.39 | 6.40 | 6.40 | -0.54% | 280,447 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.37 | 6.44 | 6.44 | 0.55% | 326,728 |
| Dec 1, 2025 | 6.37 | 6.46 | 6.33 | 6.40 | 6.40 | 0.60% | 373,076 |
| Nov 30, 2025 | 6.51 | 6.51 | 6.32 | 6.36 | 6.36 | -1.90% | 379,871 |
| Nov 27, 2025 | 6.56 | 6.56 | 6.47 | 6.49 | 6.49 | -0.18% | 72,764 |
| Nov 26, 2025 | 6.53 | 6.53 | 6.49 | 6.50 | 6.50 | 0.49% | 419,119 |
| Nov 25, 2025 | 6.43 | 6.57 | 6.43 | 6.47 | 6.47 | -0.06% | 328,867 |
| Nov 24, 2025 | 6.57 | 6.61 | 6.36 | 6.47 | 6.47 | -1.78% | 842,631 |
| Nov 23, 2025 | 6.59 | 6.63 | 6.58 | 6.59 | 6.59 | 0.05% | 321,986 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | -0.93% | 730,414 |
| Nov 19, 2025 | 6.54 | 6.78 | 6.46 | 6.65 | 6.65 | 2.31% | 2,321,913 |
| Nov 18, 2025 | 6.39 | 6.52 | 6.37 | 6.50 | 6.50 | 1.72% | 1,627,604 |
| Nov 17, 2025 | 6.21 | 6.42 | 6.20 | 6.39 | 6.39 | 3.80% | 3,108,087 |
| Nov 16, 2025 | 6.24 | 6.27 | 6.08 | 6.15 | 6.15 | -0.90% | 541,597 |
| Nov 13, 2025 | 6.32 | 6.32 | 6.20 | 6.21 | 6.21 | -1.52% | 614,491 |
| Nov 12, 2025 | 6.36 | 6.37 | 6.30 | 6.30 | 6.30 | -0.52% | 589,646 |
| Nov 11, 2025 | 6.40 | 6.41 | 6.34 | 6.34 | 6.34 | -1.00% | 634,224 |
| Nov 10, 2025 | 6.38 | 6.42 | 6.32 | 6.40 | 6.40 | 0.93% | 655,153 |
| Nov 9, 2025 | 6.40 | 6.45 | 6.34 | 6.34 | 6.34 | -0.83% | 628,142 |
| Nov 6, 2025 | 6.40 | 6.47 | 6.39 | 6.39 | 6.39 | -0.02% | 1,016,240 |
| Nov 5, 2025 | 6.42 | 6.42 | 6.37 | 6.40 | 6.40 | 0.60% | 333,268 |
| Nov 4, 2025 | 6.37 | 6.42 | 6.34 | 6.36 | 6.36 | -0.14% | 342,433 |
| Nov 3, 2025 | 6.43 | 6.43 | 6.34 | 6.37 | 6.37 | -1.18% | 670,239 |
| Nov 2, 2025 | 6.43 | 6.50 | 6.41 | 6.44 | 6.44 | -0.88% | 417,997 |
| Oct 30, 2025 | 6.54 | 6.54 | 6.42 | 6.50 | 6.50 | 0.05% | 691,836 |
| Oct 29, 2025 | 6.56 | 6.59 | 6.41 | 6.50 | 6.50 | -0.82% | 503,676 |
| Oct 28, 2025 | 6.56 | 6.56 | 6.54 | 6.55 | 6.55 | -0.08% | 592,487 |
| Oct 27, 2025 | 6.56 | 6.61 | 6.52 | 6.56 | 6.56 | 0.23% | 468,157 |
| Oct 26, 2025 | 6.56 | 6.64 | 6.52 | 6.54 | 6.54 | -0.46% | 757,989 |
| Oct 23, 2025 | 6.67 | 6.67 | 6.56 | 6.57 | 6.57 | -0.45% | 472,324 |
| Oct 22, 2025 | 6.49 | 6.64 | 6.49 | 6.60 | 6.60 | 1.85% | 1,275,071 |
| Oct 21, 2025 | 6.45 | 6.49 | 6.40 | 6.48 | 6.48 | 1.33% | 920,244 |
| Oct 20, 2025 | 6.44 | 6.55 | 6.40 | 6.40 | 6.40 | -0.68% | 854,213 |
| Oct 19, 2025 | 6.62 | 6.66 | 6.37 | 6.44 | 6.44 | -2.57% | 1,310,623 |
| Oct 16, 2025 | 6.80 | 6.85 | 6.59 | 6.61 | 6.61 | -2.36% | 1,676,361 |
| Oct 15, 2025 | 6.78 | 6.82 | 6.73 | 6.77 | 6.77 | 0.58% | 721,503 |
| Oct 14, 2025 | 6.69 | 6.89 | 6.65 | 6.73 | 6.73 | 1.51% | 975,937 |
| Oct 13, 2025 | 6.67 | 6.72 | 6.63 | 6.63 | 6.63 | -0.72% | 599,585 |
| Oct 12, 2025 | 6.69 | 6.69 | 6.63 | 6.68 | 6.68 | -0.62% | 373,974 |
| Oct 9, 2025 | 6.63 | 6.75 | 6.63 | 6.72 | 6.72 | 0.36% | 736,257 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.62 | 6.70 | 6.70 | -0.07% | 322,170 |
| Oct 7, 2025 | 6.70 | 6.83 | 6.68 | 6.70 | 6.70 | -0.74% | 670,155 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.30% | 1,124,714 |
| Oct 5, 2025 | 6.80 | 7.00 | 6.80 | 6.84 | 6.84 | 0.62% | 1,438,978 |
| Oct 2, 2025 | 6.92 | 6.92 | 6.78 | 6.80 | 6.80 | -2.40% | 2,954,771 |
| Oct 1, 2025 | 7.04 | 7.13 | 6.90 | 6.97 | 6.97 | -1.07% | 1,716,941 |
| Sep 30, 2025 | 6.83 | 7.11 | 6.83 | 7.04 | 7.04 | 4.20% | 3,850,363 |
| Sep 29, 2025 | 6.65 | 6.80 | 6.65 | 6.76 | 6.76 | - | 1,006,044 |
| Sep 28, 2025 | 6.81 | 6.83 | 6.70 | 6.76 | 6.76 | -0.65% | 533,049 |