Qatar - Delayed Quote QAR

Qatari German Company for Medical Devices (Q.P.S.C.) (QGMD.QA)

1.3460
-0.0130
(-0.96%)
At close: May 1 at 1:14:27 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
May 1, 20251.34601.35701.34001.34601.34601,963,640
Apr 30, 20251.36801.37001.35701.35901.35902,355,564
Apr 29, 20251.39001.39401.35901.36001.36003,666,940
Apr 28, 20251.35301.41301.35001.38401.384015,618,820
Apr 27, 20251.34601.35501.33801.34501.34501,759,243
Apr 24, 20251.34601.35901.34001.34701.34705,455,875
Apr 23, 20251.34101.36101.34101.34601.34604,123,985
Apr 22, 20251.35401.35701.33501.34201.34203,183,186
Apr 21, 20251.35801.36801.34901.35401.35403,475,740
Apr 20, 20251.34001.37601.33001.34701.34705,526,371
Apr 17, 20251.35301.36301.33701.33801.33803,872,918
Apr 16, 20251.35801.37401.35101.35201.35204,745,330
Apr 15, 20251.35601.39701.35601.35701.35703,345,662
Apr 14, 20251.37901.41801.37001.37501.375015,285,927
Apr 13, 20251.31401.37501.30801.37501.375014,754,891
Apr 10, 20251.31901.36301.30901.31301.31305,827,446
Apr 9, 20251.29801.31301.28601.29001.29003,645,196
Apr 8, 20251.30501.33901.30101.30801.30805,769,931
Apr 7, 20251.26001.32301.25001.30001.30007,211,720
Apr 6, 20251.21601.35001.21601.30601.30608,251,983
Mar 27, 20251.32301.39701.32301.33901.339010,223,621
Mar 26, 20251.31101.43101.31101.38801.388015,006,016
Mar 25, 20251.33801.35401.30901.31101.31103,141,855
Mar 24, 20251.37101.37201.34001.34801.34804,506,483
Mar 23, 20251.38101.40001.37001.37401.37402,416,344
Mar 20, 20251.39101.41701.38001.38001.38003,308,233
Mar 19, 20251.49001.50801.39001.40201.402018,344,669
Mar 18, 20251.38501.49301.37801.45501.455021,038,523
Mar 17, 20251.24701.36201.23901.36201.362018,259,479
Mar 16, 20251.21601.24601.21201.23901.23903,847,583
Mar 13, 20251.20601.22501.20301.21501.21501,939,430
Mar 12, 20251.23401.23401.20501.20901.20903,916,790
Mar 11, 20251.25801.26701.23301.23501.23502,607,120
Mar 10, 20251.26101.27001.25801.25801.25802,049,602
Mar 9, 20251.26801.27801.25701.26101.26102,323,256
Mar 6, 20251.26001.28401.26001.26201.26203,879,463
Mar 5, 20251.26701.27701.25701.27101.27102,687,889
Mar 4, 20251.30701.30701.25701.26701.26703,229,672
Mar 3, 20251.30501.32901.28501.28501.28504,925,318
Feb 27, 20251.32701.33701.30501.30501.30504,690,193
Feb 26, 20251.34901.35001.32701.32701.32705,207,227
Feb 25, 20251.30601.35401.30601.33001.33007,102,274
Feb 24, 20251.33601.34001.30001.30601.30603,793,784
Feb 23, 20251.35001.35401.33301.34101.34103,013,450
Feb 20, 20251.35301.35301.33801.34401.34402,108,148
Feb 19, 20251.35501.35501.34001.34901.34903,049,954
Feb 18, 20251.34901.34901.33701.34801.34802,745,310
Feb 17, 20251.36901.36901.34001.34901.34903,771,762
Feb 16, 20251.36701.36901.34301.34901.34903,522,903
Feb 13, 20251.36601.37701.35001.35001.35006,109,755
Feb 12, 20251.37401.38801.36901.36901.36903,985,500
Feb 10, 20251.37301.39501.37101.37701.37706,354,040
Feb 9, 20251.34801.39601.34601.37301.37307,431,165
Feb 6, 20251.36401.37601.35101.35101.35103,371,370
Feb 5, 20251.38901.38901.36101.36901.36902,949,990
Feb 4, 20251.37201.40001.36001.36801.36803,339,292
Feb 3, 20251.40401.40401.36801.37101.37105,636,296
Feb 2, 20251.41601.42701.40201.40201.40201,267,525
Jan 30, 20251.44001.44901.40501.40901.40904,922,112
Jan 29, 20251.44201.45401.43401.44001.44006,087,622
Jan 28, 20251.40301.45901.38901.42601.426013,468,128
Jan 27, 20251.39701.40601.38901.39701.39703,937,784
Jan 26, 20251.40901.41101.39601.40001.40004,091,053
Jan 23, 20251.40001.40901.39101.40001.40005,472,922
Jan 22, 20251.41701.41701.39301.39601.39603,687,702
Jan 21, 20251.39601.43201.39601.40501.40508,617,527
Jan 20, 20251.41801.41801.39301.39501.39506,998,798
Jan 19, 20251.37901.42001.37001.40801.408010,969,153
Jan 16, 20251.31201.36001.31201.35001.35009,010,116
Jan 15, 20251.33001.34001.31901.31901.31904,261,175
Jan 14, 20251.32101.35001.32101.32701.32704,413,175
Jan 13, 20251.34301.35601.31701.32401.32402,616,301
Jan 12, 20251.36701.36801.34201.34601.34603,107,166
Jan 9, 20251.37301.37301.34001.35701.35709,777,175
Jan 8, 20251.36301.36401.33501.33701.33703,999,689
Jan 7, 20251.36901.37501.35201.36301.36304,765,844
Jan 6, 20251.37401.37801.36301.36901.36902,268,597
Jan 5, 20251.39401.39401.36601.37401.37402,588,030
Dec 31, 20241.39101.39101.36601.37001.37003,692,635
Dec 30, 20241.37101.40901.36601.37701.37704,849,678
Dec 29, 20241.37701.38901.36001.37101.37102,451,926
Dec 26, 20241.39301.40001.36501.37401.37402,355,443
Dec 25, 20241.41101.41501.39301.39301.39302,955,647
Dec 24, 20241.40501.41701.40501.41201.41202,624,349
Dec 23, 20241.41801.42201.40601.40601.40602,408,699
Dec 22, 20241.42901.43001.41201.41801.41804,671,123
Dec 17, 20241.41001.43101.40701.41801.41804,830,176
Dec 16, 20241.41801.42701.40701.40901.40904,338,982
Dec 15, 20241.42801.43901.41801.41801.41806,444,446
Dec 12, 20241.39901.43401.39101.42001.420011,394,455
Dec 11, 20241.38901.39201.37901.38801.38804,714,607
Dec 10, 20241.39501.39501.37801.38601.38603,915,037
Dec 9, 20241.39401.39401.37201.38501.38505,560,970
Dec 8, 20241.39801.41101.38901.39301.39305,057,949
Dec 5, 20241.41501.41501.38601.39801.39805,244,583
Dec 4, 20241.40901.41701.40601.40801.40805,927,097
Dec 3, 20241.41901.42801.40701.41101.411010,117,465
Dec 2, 20241.42501.43301.41201.41701.41707,349,105
Dec 1, 20241.42501.44201.41801.42501.42505,028,597
Nov 28, 20241.41201.44701.40901.41901.419012,414,971
Nov 27, 20241.42701.42801.41201.41601.41602,085,176
Nov 26, 20241.43501.43601.42301.42701.42704,471,478
Nov 25, 20241.43101.44101.42601.43401.43402,827,603
Nov 24, 20241.43901.44101.42801.43001.43004,162,944
Nov 21, 20241.43601.44901.43601.43901.43903,130,805
Nov 20, 20241.44301.45001.43601.44201.44202,203,309
Nov 19, 20241.45501.45501.44001.44701.44706,156,001
Nov 18, 20241.48701.48701.44801.44801.448011,251,511
Nov 17, 20241.44901.48301.43001.47001.470017,653,557
Nov 14, 20241.43601.44701.42701.43501.43503,035,663
Nov 13, 20241.46001.46001.43201.43601.43605,950,563
Nov 12, 20241.46901.47801.44201.45101.45107,282,073
Nov 11, 20241.47101.48301.45501.45701.45707,244,068
Nov 10, 20241.48401.50201.47001.47101.47106,242,689
Nov 5, 20241.52001.52001.48001.48301.48306,895,710
Nov 4, 20241.43901.54301.41801.50001.500023,138,846
Nov 3, 20241.45401.46801.42401.44201.44206,811,161
Oct 31, 20241.48701.48701.45201.45201.45207,271,828
Oct 30, 20241.48501.51901.48401.48701.48706,123,923
Oct 29, 20241.49201.51201.48501.49201.49204,442,782
Oct 28, 20241.51501.52401.50001.50001.50005,386,743
Oct 27, 20241.49101.52501.49101.51501.51508,336,074
Oct 24, 20241.48501.49501.47601.47701.47702,793,680
Oct 23, 20241.53401.53801.48001.48501.485012,630,460
Oct 22, 20241.55201.55801.52601.53401.53408,850,757
Oct 21, 20241.53601.53601.53601.53601.5360-
Oct 20, 20241.55701.56001.52701.53601.53605,017,333
Oct 17, 20241.59901.59901.54201.55501.55508,631,744
Oct 16, 20241.57601.61401.57601.59701.597014,514,608
Oct 15, 20241.52001.58801.52001.56901.569022,201,853
Oct 14, 20241.55201.55601.52401.53101.531014,272,291
Oct 13, 20241.59301.59301.56501.56601.56606,762,842
Oct 10, 20241.61001.62201.59301.59301.59305,915,991
Oct 9, 20241.62801.63301.59801.60701.60707,266,017
Oct 8, 20241.61001.62901.59601.62201.622012,966,293
Oct 7, 20241.58001.61601.57901.60501.60505,396,765
Oct 6, 20241.65701.65701.57901.57901.57907,433,999
Oct 3, 20241.69601.70301.64601.64801.64806,283,286
Oct 2, 20241.71001.71601.67001.68101.68106,192,946
Oct 1, 20241.73501.75001.72301.72701.72705,462,441
Sep 30, 20241.75201.75801.72901.73501.73506,033,646
Sep 29, 20241.76901.76901.75701.76001.76004,985,538
Sep 26, 20241.77001.77401.75701.76001.76004,732,615
Sep 25, 20241.77601.78801.76001.77501.77508,264,011
Sep 24, 20241.78501.78701.77501.77501.77502,812,380
Sep 23, 20241.78601.79001.78301.78501.78501,915,414
Sep 22, 20241.79401.80401.78701.78801.78801,481,288
Sep 19, 20241.78801.80401.78201.79301.79305,049,320
Sep 18, 20241.82301.82301.78301.78601.78606,077,496
Sep 17, 20241.78401.81701.77501.80601.80607,786,819
Sep 16, 20241.78901.78901.77101.78501.78504,153,630
Sep 15, 20241.78801.79801.77501.78701.78703,226,369
Sep 12, 20241.76801.78701.76801.77201.77201,586,947
Sep 11, 20241.76901.77801.76901.76901.76901,212,443
Sep 10, 20241.76601.78401.76601.77201.77202,243,980
Sep 9, 20241.78001.79001.76201.77001.77004,200,659
Sep 8, 20241.79801.79801.77601.77601.77602,392,365
Sep 5, 20241.79401.79901.77801.79901.79904,310,237
Sep 4, 20241.80801.82601.77701.79101.79103,404,831
Sep 3, 20241.82001.84101.80801.81001.81003,204,330
Sep 2, 20241.81701.82601.80101.80101.80103,998,926
Sep 1, 20241.79201.81801.78901.81501.81504,454,274
Aug 29, 20241.77001.80801.77001.79001.79001,609,457
Aug 28, 20241.81101.83801.77501.79001.79003,193,278
Aug 27, 20241.78001.84701.77901.81001.810010,398,048
Aug 26, 20241.77301.78401.76701.78001.78002,232,541
Aug 25, 20241.77301.78401.76201.76401.76401,523,840
Aug 22, 20241.76801.77401.76001.77001.77003,661,427
Aug 21, 20241.76901.76901.75901.76101.76101,352,767
Aug 20, 20241.76001.77101.76001.76601.76603,582,260
Aug 19, 20241.76001.77101.75901.76001.76001,344,833
Aug 18, 20241.76701.78401.75601.76501.76504,074,354
Aug 15, 20241.77901.80001.76101.76401.7640917,181
Aug 14, 20241.77001.78301.77001.77601.77601,742,463
Aug 13, 20241.78201.79101.77001.78101.78102,229,196
Aug 12, 20241.79501.80401.78501.78501.78502,528,254
Aug 11, 20241.78801.79801.78501.79001.79002,992,818
Aug 8, 20241.80301.81501.78101.78501.78505,965,931
Aug 7, 20241.77101.81801.77101.80101.80106,122,008
Aug 6, 20241.74601.78401.70301.76601.76606,127,196
Aug 5, 20241.74201.75001.68501.72001.72004,356,149
Aug 4, 20241.80501.80601.73901.74301.74309,426,252
Aug 1, 20241.83201.84901.82201.82201.82202,678,570
Jul 31, 20241.85901.85901.82701.84801.84805,291,802
Jul 30, 20241.83801.86201.82201.84301.84307,185,886
Jul 29, 20241.84901.87001.83801.83901.83904,700,174
Jul 28, 20241.83901.87601.83101.86001.86002,686,852
Jul 25, 20241.85701.86601.84001.84301.84301,489,967
Jul 24, 20241.87901.87901.85801.86801.86803,561,047
Jul 23, 20241.88301.89401.87901.88001.88001,296,290
Jul 22, 20241.90001.90001.88101.88101.88102,251,379
Jul 21, 20241.86901.91201.86001.88301.883010,813,873
Jul 18, 20241.86301.87501.86301.86901.86902,062,963
Jul 17, 20241.86801.88001.85901.86201.86203,239,245
Jul 16, 20241.87601.88801.86901.88001.88003,276,168
Jul 15, 20241.87701.89701.85001.88501.88509,265,723
Jul 14, 20241.88301.88501.83701.86701.86708,118,676
Jul 11, 20241.86901.89301.86001.87901.87902,981,458
Jul 10, 20241.87101.88701.86001.87001.87002,739,353
Jul 9, 20241.89101.89901.86001.88901.88908,463,256
Jul 8, 20241.87801.90801.87101.88801.88807,234,897
Jul 7, 20241.87101.88001.86001.87101.87103,720,626
Jul 4, 20241.86801.90401.86801.86801.86806,479,636
Jul 3, 20241.88001.89101.86001.88001.88004,266,277
Jul 2, 20241.92401.92401.87001.88101.88107,588,774
Jul 1, 20241.90801.92901.90801.91101.91109,907,441
Jun 30, 20241.94001.96801.90701.90701.90708,905,978
Jun 27, 20241.91201.94001.91001.93201.93207,134,253
Jun 26, 20241.91301.91901.90001.90901.90906,713,370
Jun 25, 20241.89301.91101.89301.89501.89506,995,660
Jun 24, 20241.91201.91501.88401.89001.89008,189,132
Jun 23, 20241.88501.92501.87701.88101.881014,358,096
Jun 20, 20241.83801.87401.81801.85801.85808,011,387
Jun 19, 20241.84701.85501.80801.83801.83803,120,045
Jun 13, 20241.84001.87401.83501.85101.85104,946,190
Jun 12, 20241.88001.89201.82001.83901.839010,589,299
Jun 11, 20241.79301.89501.79301.85201.852024,838,278
Jun 10, 20241.78001.81901.77701.78901.78909,178,358
Jun 9, 20241.77601.81901.77301.77301.773010,714,371
Jun 6, 20241.82801.83401.77001.78201.78208,455,282
Jun 5, 20241.81701.84701.79001.81101.811017,792,277
Jun 4, 20241.70601.81101.70601.78001.780015,822,295
Jun 3, 20241.75101.78601.72401.73801.73807,249,149
Jun 2, 20241.78801.79701.74201.77001.77005,159,738
May 30, 20241.74201.85201.67401.73901.739019,120,056
May 29, 20241.82401.84901.71501.73601.736014,043,740
May 28, 20241.88001.89901.84201.84201.84205,406,887
May 27, 20241.95001.95001.86001.89001.890013,498,782
May 26, 20241.92701.95901.92701.93201.93203,833,971
May 23, 20241.97001.97001.92401.94501.94503,462,641
May 22, 20241.93801.98001.90701.95501.95509,253,768
May 21, 20241.97001.99501.90001.94101.941013,058,740
May 20, 20241.86001.99401.86001.94001.940047,004,218
May 19, 20241.76301.85501.76301.82001.820014,282,816
May 16, 20241.80001.82801.78501.79001.790011,722,087
May 15, 20241.86101.86501.80001.80801.80808,381,146
May 14, 20241.88801.92801.86101.86101.861023,928,769
May 13, 20241.73501.73501.73501.73501.7350-
May 12, 20241.78001.82001.68401.73501.735013,950,047
May 9, 20241.86001.87101.75001.76401.764017,705,578
May 8, 20241.78901.87001.71001.86101.861035,409,730
May 7, 20241.58001.72501.55001.71001.710036,458,807
May 6, 20241.59301.59301.59301.59301.5930-
May 5, 20241.47301.59301.47001.59301.593025,998,513
May 2, 20241.40301.45001.40301.44901.449015,225,449
May 1, 20241.40401.41701.38001.40201.40205,634,662