Qatar - Delayed Quote
QAR
Mekdam Holding Group - Q.P.S.C. (MKDM.QA)
2.0350
0.0000
(0.00%)
As of November 2 at 12:35:13 PM GMT+3. Market Open.
Currency in QAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
2.0230
2.0710
2.0200
2.0520
2.0520
359,103
Oct 29, 2026
2.0200
2.0220
2.0100
2.0190
2.0190
320,508
Oct 28, 2026
2.0340
2.0620
2.0180
2.0180
2.0180
824,790
Oct 27, 2026
2.0100
2.0510
2.0100
2.0270
2.0270
655,679
Oct 26, 2026
2.0060
2.0270
2.0060
2.0100
2.0100
145,076
Oct 25, 2026
2.0020
2.0220
2.0020
2.0060
2.0060
262,145
Oct 22, 2026
2.0150
2.0150
1.9880
1.9920
1.9920
287,231
Oct 21, 2026
2.0000
2.0470
1.9970
2.0400
2.0400
301,731
Oct 20, 2026
1.9480
2.0000
1.9440
2.0000
2.0000
564,608
Oct 19, 2026
1.9390
1.9490
1.9320
1.9400
1.9400
262,898
Oct 18, 2026
1.9550
1.9560
1.9240
1.9480
1.9480
169,875
Oct 15, 2026
1.9620
1.9620
1.9410
1.9550
1.9550
56,389
Oct 14, 2026
1.9690
1.9690
1.9600
1.9690
1.9690
40,557
Oct 13, 2026
1.9830
1.9830
1.9760
1.9760
1.9760
45,040
Oct 12, 2026
1.9700
1.9730
1.9600
1.9730
1.9730
69,582
Oct 11, 2026
1.9840
1.9840
1.9630
1.9700
1.9700
64,705
Oct 8, 2026
2.0150
2.0150
1.9640
1.9800
1.9800
256,126
Oct 7, 2026
2.0600
2.0700
2.0150
2.0150
2.0150
270,883
Oct 6, 2026
2.0270
2.1500
2.0210
2.0510
2.0510
1,443,338
Oct 5, 2026
2.0150
2.0320
1.9800
2.0000
2.0000
416,019
Oct 4, 2026
1.9880
2.0360
1.9880
2.0070
2.0070
540,341
Oct 1, 2026
1.9720
1.9720
1.9720
1.9720
1.9720
16,155
Sep 30, 2026
1.9590
1.9590
1.9590
1.9590
1.9590
21,264
Sep 29, 2026
1.9790
1.9790
1.9600
1.9780
1.9780
78,109
Sep 28, 2026
1.9790
1.9790
1.9650
1.9790
1.9790
31,389
Sep 27, 2026
1.9790
1.9790
1.9780
1.9790
1.9790
45,992
Sep 24, 2026
2.0070
2.0070
1.9770
1.9930
1.9930
47,001
Sep 23, 2026
1.9920
2.0070
1.9920
2.0070
2.0070
30,703
Sep 22, 2026
2.0200
2.0200
1.9780
1.9900
1.9900
73,419
Sep 21, 2026
2.0070
2.0070
2.0070
2.0070
2.0070
23,623
Sep 20, 2026
2.0060
2.0060
1.9770
1.9900
1.9900
117,494
Sep 17, 2026
2.0200
2.0200
2.0190
2.0200
2.0200
38,059
Sep 16, 2026
2.0200
2.0200
2.0100
2.0100
2.0100
19,855
Sep 15, 2026
2.0200
2.0350
2.0200
2.0200
2.0200
56,572
Sep 14, 2026
2.0210
2.0340
2.0210
2.0340
2.0340
5,139
Sep 13, 2026
2.0350
2.0350
2.0200
2.0340
2.0340
34,691
Sep 10, 2026
2.0190
2.0350
2.0190
2.0330
2.0330
33,208
Sep 9, 2026
2.0330
2.0330
2.0330
2.0330
2.0330
-
Sep 8, 2026
2.0330
2.0330
2.0330
2.0330
2.0330
45,920
Sep 7, 2026
2.0160
2.0160
2.0160
2.0160
2.0160
17,528
Sep 6, 2026
2.0310
2.0320
2.0160
2.0320
2.0320
181,536
Sep 3, 2026
2.0120
2.0380
2.0120
2.0320
2.0320
179,121
Sep 2, 2026
2.0200
2.0200
2.0130
2.0130
2.0130
38,824
Sep 1, 2026
2.0400
2.0400
2.0200
2.0390
2.0390
74,288
Aug 31, 2026
2.0110
2.0110
1.9990
2.0020
2.0020
85,532
Aug 30, 2026
2.0090
2.0260
2.0090
2.0140
2.0140
60,691
Aug 27, 2026
2.0370
2.0390
1.9780
2.0170
2.0170
305,010
Aug 26, 2026
2.0370
2.0500
2.0370
2.0500
2.0500
33,811
Aug 25, 2026
2.0370
2.0370
2.0370
2.0370
2.0370
5,300
Aug 24, 2026
2.0300
2.0300
2.0300
2.0300
2.0300
20,445
Aug 23, 2026
2.0520
2.0520
2.0260
2.0370
2.0370
115,763
Aug 20, 2026
2.0670
2.0670
2.0370
2.0370
2.0370
83,820
Aug 19, 2026
2.0700
2.0700
2.0600
2.0670
2.0670
71,341
Aug 18, 2026
2.0810
2.0820
2.0800
2.0820
2.0820
20,977
Aug 17, 2026
2.0800
2.0800
2.0600
2.0650
2.0650
147,189
Aug 16, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Aug 13, 2026
2.0800
2.0800
2.0700
2.0800
2.0800
80,139
Aug 12, 2026
2.0870
2.0870
2.0800
2.0800
2.0800
12,835
Aug 11, 2026
2.0700
2.0870
2.0700
2.0780
2.0780
48,336
Aug 10, 2026
2.0850
2.0850
2.0700
2.0700
2.0700
113,955
Aug 9, 2026
2.1430
2.1430
2.0830
2.0880
2.0880
730,698
Aug 6, 2026
2.1880
2.1880
2.1510
2.1580
2.1580
109,155
Aug 5, 2026
2.1950
2.2590
2.1610
2.1840
2.1840
364,871
Aug 4, 2026
2.1250
2.2640
2.1120
2.1620
2.1620
280,574
Aug 3, 2026
2.1150
2.1980
2.1000
2.1120
2.1120
355,864
Aug 2, 2026
2.1280
2.1600
2.1110
2.1110
2.1110
171,496
Jul 30, 2026
2.1050
2.1110
2.0600
2.1110
2.1110
396,692
Jul 29, 2026
2.1300
2.1360
2.1200
2.1360
2.1360
50,331
Jul 28, 2026
2.1500
2.1650
2.1340
2.1480
2.1480
148,047
Jul 27, 2026
2.1500
2.1600
2.1500
2.1600
2.1600
38,641
Jul 26, 2026
2.1500
2.1500
2.1500
2.1500
2.1500
25,146
Jul 23, 2026
2.1500
2.1500
2.1480
2.1480
2.1480
7,527
Jul 22, 2026
2.1500
2.1510
2.1500
2.1500
2.1500
63,164
Jul 21, 2026
2.1500
2.1520
2.1390
2.1520
2.1520
107,690
Jul 20, 2026
2.1440
2.1970
2.1440
2.1670
2.1670
199,580
Jul 19, 2026
2.2010
2.2010
2.1290
2.1340
2.1340
428,373
Jul 12, 2026
2.2020
2.2190
2.2020
2.2040
2.2040
121,299
Jul 9, 2026
2.2280
2.2280
2.2110
2.2110
2.2110
101,978
Jul 8, 2026
2.2440
2.2440
2.2160
2.2160
2.2160
137,877
Jul 7, 2026
2.2590
2.2590
2.2440
2.2580
2.2580
99,251
Jul 6, 2026
2.2590
2.2750
2.2590
2.2590
2.2590
54,088
Jul 5, 2026
2.2570
2.2850
2.2500
2.2520
2.2520
170,082
Jul 2, 2026
2.2550
2.2720
2.2550
2.2570
2.2570
44,123
Jul 1, 2026
2.2700
2.2700
2.2440
2.2680
2.2680
80,220
Jun 30, 2026
2.2680
2.2690
2.2490
2.2680
2.2680
52,258
Jun 29, 2026
2.2410
2.2410
2.2410
2.2410
2.2410
-
Jun 28, 2026
2.2550
2.2550
2.2410
2.2410
2.2410
91,061
Jun 25, 2026
2.2500
2.2660
2.2500
2.2510
2.2510
83,985
Jun 24, 2026
2.2640
2.2640
2.2490
2.2600
2.2600
100,421
Jun 23, 2026
2.2800
2.2800
2.2520
2.2520
2.2520
59,750
Jun 22, 2026
2.2770
2.2770
2.2590
2.2750
2.2750
159,099
Jun 21, 2026
2.2790
2.2950
2.2790
2.2790
2.2790
28,504
Jun 18, 2026
2.2790
2.2790
2.2720
2.2720
2.2720
102,256
Jun 17, 2026
2.2790
2.2910
2.2700
2.2760
2.2760
71,181
Jun 16, 2026
2.2790
2.2950
2.2700
2.2940
2.2940
322,148
Jun 15, 2026
2.2940
2.3100
2.2940
2.2940
2.2940
219,413
Jun 14, 2026
2.2730
2.3070
2.2720
2.2770
2.2770
299,395
Jun 11, 2026
2.2700
2.2700
2.2540
2.2580
2.2580
108,848
Jun 10, 2026
2.2650
2.2860
2.2530
2.2700
2.2700
227,270
Jun 9, 2026
2.2530
2.3270
2.2480
2.2540
2.2540
1,475,747
Jun 8, 2026
2.2680
2.2680
2.2200
2.2460
2.2460
659,916
Jun 7, 2026
2.2730
2.2730
2.2610
2.2710
2.2710
35,650
Jun 4, 2026
2.2760
2.2880
2.2700
2.2700
2.2700
247,855
Jun 3, 2026
2.2650
2.3050
2.2500
2.2660
2.2660
267,497
Jun 2, 2026
2.3000
2.3000
2.2600
2.2700
2.2700
210,035
Jun 1, 2026
2.3090
2.3090
2.2710
2.2880
2.2880
235,482
May 31, 2026
2.3140
2.3290
2.2850
2.3080
2.3080
280,106
May 25, 2026
2.3280
2.3280
2.3020
2.3100
2.3100
121,796
May 24, 2026
2.2930
2.3180
2.2930
2.3160
2.3160
167,287
May 21, 2026
2.2770
2.2970
2.2670
2.2860
2.2860
287,771
May 20, 2026
2.2740
2.2970
2.2570
2.2670
2.2670
137,459
May 19, 2026
2.2830
2.2850
2.2740
2.2800
2.2800
136,472
May 18, 2026
2.2930
2.2930
2.2710
2.2730
2.2730
129,519
May 17, 2026
2.3030
2.3030
2.2900
2.2930
2.2930
120,102
May 14, 2026
2.3190
2.3190
2.2990
2.3040
2.3040
631,984
May 13, 2026
2.3280
2.3500
2.3190
2.3190
2.3190
58,285
May 12, 2026
2.3390
2.3390
2.3280
2.3380
2.3380
105,287
May 11, 2026
2.3160
2.3580
2.3150
2.3400
2.3400
491,926
May 10, 2026
2.3200
2.3200
2.3010
2.3160
2.3160
268,821
May 7, 2026
2.2980
2.3250
2.2980
2.3200
2.3200
182,876
May 6, 2026
2.3070
2.3160
2.2910
2.3000
2.3000
303,450
May 5, 2026
2.3260
2.3580
2.2900
2.2950
2.2950
4,674,859
May 4, 2026
2.2700
2.3500
2.2640
2.3500
2.3500
2,267,839
May 3, 2026
2.2870
2.2900
2.2400
2.2630
2.2630
7,399,179
Apr 30, 2026
2.3610
2.3610
2.2700
2.2780
2.2780
3,760,118
Apr 29, 2026
2.3870
2.3870
2.3650
2.3790
2.3790
722,801
Apr 28, 2026
2.3990
2.3990
2.3770
2.3820
2.3820
150,395
Apr 27, 2026
2.3950
2.3950
2.3830
2.3930
2.3930
389,790
Apr 26, 2026
2.3820
2.3950
2.3770
2.3820
2.3820
253,645
Apr 23, 2026
2.3950
2.3960
2.3820
2.3820
2.3820
465,214
Apr 22, 2026
2.3960
2.4000
2.3770
2.3950
2.3950
332,441
Apr 21, 2026
2.4000
2.4010
2.3820
2.3960
2.3960
417,923
Apr 20, 2026
2.3850
2.4000
2.3750
2.3810
2.3810
260,738
Apr 19, 2026
2.3910
2.4000
2.3750
2.3860
2.3860
343,444
Apr 16, 2026
2.4040
2.4040
2.3860
2.3910
2.3910
263,556
Apr 15, 2026
2.4080
2.4200
2.3930
2.4040
2.4040
1,260,139
Apr 14, 2026
2.4000
2.4340
2.3880
2.4010
2.4010
708,335
Apr 13, 2026
2.3890
2.4040
2.3840
2.3990
2.3990
245,636
Apr 12, 2026
2.3940
2.3940
2.3940
2.3940
2.3940
-
Apr 9, 2026
2.4300
2.4300
2.3900
2.3940
2.3940
580,446
Apr 8, 2026
2.4260
2.4850
2.4230
2.4310
2.4310
2,043,729
Apr 7, 2026
2.4120
2.4230
2.3980
2.4080
2.4080
231,593
Apr 6, 2026
2.4260
2.4260
2.4000
2.4180
2.4180
358,134
Apr 5, 2026
2.4270
2.4270
2.4150
2.4160
2.4160
269,693
Apr 2, 2026
2.4850
2.5000
2.4100
2.4250
2.4250
352,266
Apr 1, 2026
0.1475
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
2.5900
2.5900
2.4810
2.5000
2.5000
1,149,011
Apr 1, 2026
17:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
2.6871
2.6918
2.6127
2.6174
2.4699
1,177,485
Mar 30, 2026
2.6927
2.6927
2.6362
2.6833
2.5321
633,248
Mar 29, 2026
2.6739
2.7727
2.6729
2.6927
2.5410
889,710
Mar 26, 2026
2.6918
2.6927
2.6739
2.6824
2.5312
1,094,115
Mar 25, 2026
2.6993
2.6993
2.6588
2.6729
2.5223
145,397
Mar 24, 2026
2.7059
2.7078
2.6682
2.6786
2.5276
182,204
Mar 18, 2026
2.7266
2.7388
2.6824
2.7059
2.5534
1,087,538
Mar 17, 2026
2.7228
2.7341
2.7059
2.7059
2.5534
84,940
Mar 16, 2026
2.6080
2.7294
2.6080
2.7228
2.5694
233,625
Mar 15, 2026
2.6362
2.6513
2.5722
2.6080
2.4610
303,581
Mar 12, 2026
2.7369
2.7369
2.6325
2.6325
2.4841
397,455
Mar 11, 2026
2.7633
2.7736
2.6824
2.7266
2.5729
224,712
Mar 10, 2026
2.7162
2.7953
2.7162
2.7529
2.5978
990,994
Mar 9, 2026
2.7238
2.7294
2.7068
2.7068
2.5543
63,979
Mar 8, 2026
2.7388
2.7953
2.7247
2.7351
2.5809
245,778
Mar 5, 2026
2.7426
2.7802
2.7012
2.7388
2.5845
250,145
Mar 4, 2026
2.6362
2.7482
2.6353
2.7426
2.5880
245,215
Mar 3, 2026
2.5882
2.6729
2.5195
2.6541
2.5045
397,923
Mar 2, 2026
2.5421
2.6729
2.5421
2.5882
2.4424
92,304
Feb 26, 2026
2.7294
2.7576
2.7153
2.7416
2.5871
115,726
Feb 25, 2026
2.7482
2.7708
2.7294
2.7294
2.5756
142,432
Feb 24, 2026
2.7416
2.7708
2.7294
2.7624
2.6067
362,386
Feb 23, 2026
2.7859
2.7859
2.7398
2.7708
2.6147
190,935
Feb 22, 2026
2.7416
2.7953
2.7416
2.7849
2.6280
99,220
Feb 19, 2026
2.7840
2.8226
2.7313
2.7416
2.5871
176,317
Feb 18, 2026
2.8141
2.8141
2.7849
2.7859
2.6289
119,517
Feb 17, 2026
2.8019
2.8339
2.7774
2.7840
2.6271
1,206,165
Feb 16, 2026
2.8113
2.8329
2.7953
2.8094
2.6511
498,152
Feb 15, 2026
2.7727
2.8405
2.7642
2.8141
2.6555
802,364
Feb 12, 2026
2.8292
2.8424
2.7464
2.7812
2.6244
918,754
Feb 11, 2026
2.6880
2.9082
2.6880
2.8188
2.6600
4,122,340
Feb 9, 2026
2.7388
2.7388
2.6918
2.7012
2.5490
777,312
Feb 8, 2026
2.6918
2.7520
2.6880
2.7247
2.5712
532,445
Feb 5, 2026
2.7078
2.7078
2.6626
2.6871
2.5356
383,793
Feb 4, 2026
2.7162
2.7661
2.7021
2.7078
2.5552
574,011
Feb 3, 2026
2.7407
2.7407
2.6918
2.7012
2.5490
319,016
Feb 2, 2026
2.7812
2.7812
2.7115
2.7473
2.5925
793,181
Feb 1, 2026
2.7633
2.8800
2.7548
2.7896
2.6324
2,250,247
Jan 29, 2026
2.6842
2.8678
2.6532
2.7624
2.6067
9,245,155
Jan 28, 2026
2.5054
2.6353
2.5054
2.6249
2.4770
2,656,536
Jan 27, 2026
2.4734
2.5384
2.4621
2.5045
2.3633
1,689,433
Jan 26, 2026
2.3887
2.4913
2.3887
2.4659
2.3269
1,661,435
Jan 25, 2026
2.3831
2.3831
2.3379
2.3661
2.2328
707,921
Jan 22, 2026
2.3285
2.3576
2.3266
2.3435
2.2115
474,066
Jan 21, 2026
2.3153
2.3511
2.3153
2.3209
2.1901
501,441
Jan 20, 2026
2.3115
2.3115
2.2965
2.3059
2.1759
604,233
Jan 19, 2026
2.2607
2.3181
2.2607
2.3181
2.1875
499,361
Jan 18, 2026
2.2456
2.2588
2.2353
2.2551
2.1280
307,889
Jan 15, 2026
2.2391
2.2560
2.2146
2.2456
2.1191
556,142
Jan 14, 2026
2.2494
2.2494
2.2400
2.2400
2.1138
308,490
Jan 13, 2026
2.2485
2.2673
2.2485
2.2494
2.1226
307,884
Jan 12, 2026
2.2692
2.2776
2.2485
2.2485
2.1218
568,250
Jan 11, 2026
2.2541
2.2880
2.2541
2.2701
2.1422
327,687
Jan 8, 2026
2.2635
2.2635
2.2504
2.2541
2.1271
140,093
Jan 7, 2026
2.2353
2.3059
2.2353
2.2729
2.1449
1,714,215
Jan 6, 2026
2.2127
2.2353
2.2127
2.2353
2.1093
57,502
Jan 5, 2026
2.1976
2.2221
2.1976
2.2127
2.0880
254,707
Jan 4, 2026
2.2146
2.2278
2.1901
2.1976
2.0738
341,561
Dec 31, 2025
2.2146
2.2146
2.2052
2.2052
2.0809
32,158
Dec 30, 2025
2.2146
2.2146
2.2146
2.2146
2.0898
70,337
Dec 29, 2025
2.2212
2.2249
2.2136
2.2249
2.0996
47,741
Dec 28, 2025
2.2240
2.2240
2.2212
2.2212
2.0960
34,661
Dec 25, 2025
2.2231
2.2231
2.2108
2.2127
2.0880
62,981
Dec 24, 2025
2.2212
2.2419
2.2212
2.2221
2.0969
93,985
Dec 23, 2025
2.2202
2.2306
2.2174
2.2202
2.0951
61,918
Dec 22, 2025
2.2146
2.2391
2.1967
2.2202
2.0951
198,927
Dec 21, 2025
2.2315
2.2315
2.2061
2.2061
2.0818
189,348
Dec 17, 2025
2.2212
2.2212
2.2202
2.2202
2.0951
93,742
Dec 16, 2025
2.2391
2.2391
2.2136
2.2212
2.0960
122,583
Dec 15, 2025
2.2447
2.2447
2.2315
2.2315
2.1058
23,356
Dec 14, 2025
2.2391
2.2504
2.2315
2.2504
2.1235
122,568
Dec 11, 2025
2.2391
2.2560
2.2391
2.2391
2.1129
128,540
Dec 10, 2025
2.2428
2.2541
2.2344
2.2372
2.1111
318,978
Dec 9, 2025
2.2438
2.2438
2.2362
2.2362
2.1102
211,973
Dec 8, 2025
2.2428
2.2475
2.2419
2.2438
2.1173
76,641
Dec 7, 2025
2.2532
2.2607
2.2428
2.2466
2.1200
144,119
Dec 4, 2025
2.2616
2.2965
2.2372
2.2494
2.1226
594,662
Dec 3, 2025
2.2616
2.2616
2.2588
2.2588
2.1315
103,527
Dec 2, 2025
2.2616
2.2616
2.2400
2.2598
2.1324
296,132
Dec 1, 2025
2.2588
2.2616
2.2494
2.2616
2.1342
108,002
Nov 30, 2025
2.2616
2.2711
2.2541
2.2711
2.1431
143,974
Nov 27, 2025
2.2805
2.2955
2.2522
2.2616
2.1342
390,221
Nov 26, 2025
2.2588
2.3059
2.2588
2.2880
2.1591
1,043,472
Nov 25, 2025
2.2682
2.2805
2.2616
2.2805
2.1520
40,118
Nov 24, 2025
2.3068
2.3068
2.2372
2.2616
2.1342
406,294
Nov 23, 2025
2.3285
2.3285
2.3059
2.3059
2.1759
184,166
Nov 20, 2025
2.3473
2.3473
2.3153
2.3162
2.1857
236,450
Nov 19, 2025
2.3341
2.3473
2.3332
2.3473
2.2150
278,532
Nov 18, 2025
2.3511
2.3529
2.3341
2.3351
2.2035
214,241
Nov 17, 2025
2.3539
2.3624
2.3464
2.3624
2.2292
212,205
Nov 16, 2025
2.3755
2.3755
2.3529
2.3671
2.2337
58,594
Nov 13, 2025
2.3755
2.3755
2.3595
2.3755
2.2417
89,786
Nov 12, 2025
2.3944
2.3944
2.3661
2.3755
2.2417
126,597
Nov 11, 2025
2.3934
2.3934
2.3633
2.3680
2.2346
175,477
Nov 10, 2025
2.3915
2.3915
2.3680
2.3831
2.2488
42,661
Nov 9, 2025
2.3925
2.3925
2.3671
2.3680
2.2346
58,968
Nov 6, 2025
2.3793
2.3934
2.3671
2.3934
2.2585
353,516
Nov 5, 2025
2.3793
2.3793
2.3661
2.3708
2.2372
58,315
Nov 4, 2025
2.3934
2.4047
2.3765
2.3849
2.2505
147,819
Nov 3, 2025
2.3821
2.4066
2.3671
2.3934
2.2585
240,898
