MEEZA QSTP LLC (Public) (QSE:MEZA)
Qatar
· Delayed Price · Currency is QAR 3.365
-0.014 (-0.41%)
At close: Dec 4, 2025
MEEZA QSTP LLC (Public) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.33 | 3.40 | 3.33 | 3.37 | 3.37 | -0.41% | 84,629 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | -0.53% | 223,725 |
| Dec 2, 2025 | 3.41 | 3.41 | 3.37 | 3.40 | 3.40 | -0.03% | 166,267 |
| Dec 1, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | -0.03% | 575,089 |
| Nov 30, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 3.25% | 1,049,677 |
| Nov 27, 2025 | 3.30 | 3.34 | 3.29 | 3.29 | 3.29 | -1.05% | 341,157 |
| Nov 26, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | 1.09% | 589,598 |
| Nov 25, 2025 | 3.25 | 3.34 | 3.25 | 3.29 | 3.29 | -1.44% | 290,284 |
| Nov 24, 2025 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | 1.74% | 565,430 |
| Nov 23, 2025 | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | -1.97% | 623,727 |
| Nov 20, 2025 | 3.31 | 3.38 | 3.30 | 3.35 | 3.35 | -0.12% | 436,924 |
| Nov 19, 2025 | 3.38 | 3.39 | 3.29 | 3.35 | 3.35 | 0.66% | 1,014,368 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 557,544 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.34 | 3.38 | 3.38 | -0.50% | 900,439 |
| Nov 16, 2025 | 3.41 | 3.44 | 3.35 | 3.40 | 3.40 | -1.79% | 577,550 |
| Nov 13, 2025 | 3.40 | 3.50 | 3.38 | 3.46 | 3.46 | 1.35% | 989,863 |
| Nov 12, 2025 | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | 0.23% | 308,327 |
| Nov 11, 2025 | 3.37 | 3.44 | 3.37 | 3.41 | 3.41 | 1.31% | 654,812 |
| Nov 10, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | 0.33% | 255,403 |
| Nov 9, 2025 | 3.41 | 3.50 | 3.35 | 3.35 | 3.35 | -3.07% | 837,430 |
| Nov 6, 2025 | 3.48 | 3.50 | 3.36 | 3.46 | 3.46 | -0.69% | 1,094,937 |
| Nov 5, 2025 | 3.32 | 3.53 | 3.31 | 3.48 | 3.48 | 4.76% | 2,439,375 |
| Nov 4, 2025 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.06% | 352,477 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.27 | 3.32 | 3.32 | 0.76% | 261,456 |
| Nov 2, 2025 | 3.40 | 3.40 | 3.29 | 3.30 | 3.30 | -2.97% | 948,652 |
| Oct 30, 2025 | 3.55 | 3.60 | 3.37 | 3.40 | 3.40 | -3.58% | 694,215 |
| Oct 29, 2025 | 3.39 | 3.68 | 3.39 | 3.52 | 3.52 | 5.13% | 3,671,349 |
| Oct 28, 2025 | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | -0.50% | 851,002 |
| Oct 27, 2025 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | -0.33% | 757,067 |
| Oct 26, 2025 | 3.40 | 3.42 | 3.35 | 3.38 | 3.38 | -0.09% | 647,157 |
| Oct 23, 2025 | 3.33 | 3.42 | 3.32 | 3.38 | 3.38 | 1.99% | 1,378,314 |
| Oct 22, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 3.17% | 987,429 |
| Oct 21, 2025 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 0.09% | 770,393 |
| Oct 20, 2025 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | 0.56% | 657,318 |
| Oct 19, 2025 | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.16% | 334,153 |
| Oct 16, 2025 | 3.18 | 3.20 | 3.17 | 3.20 | 3.20 | -0.09% | 290,658 |
| Oct 15, 2025 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | 0.38% | 123,501 |
| Oct 14, 2025 | 3.17 | 3.27 | 3.17 | 3.19 | 3.19 | -0.03% | 717,776 |
| Oct 13, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.59% | 454,789 |
| Oct 12, 2025 | 3.23 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 484,377 |
| Oct 9, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.83% | 291,001 |
| Oct 8, 2025 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | -1.03% | 361,889 |
| Oct 7, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | 0.18% | 193,602 |
| Oct 6, 2025 | 3.29 | 3.33 | 3.27 | 3.29 | 3.29 | - | 1,051,471 |
| Oct 5, 2025 | 3.25 | 3.32 | 3.24 | 3.29 | 3.29 | 1.48% | 1,309,556 |
| Oct 2, 2025 | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.28% | 848,848 |
| Oct 1, 2025 | 3.31 | 3.34 | 3.25 | 3.25 | 3.25 | -1.99% | 547,559 |
| Sep 30, 2025 | 3.28 | 3.39 | 3.27 | 3.32 | 3.32 | 1.97% | 2,053,533 |
| Sep 29, 2025 | 3.28 | 3.33 | 3.24 | 3.26 | 3.26 | -0.03% | 605,610 |
| Sep 28, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -1.30% | 255,239 |