UK markets closed

Al Meera Consumer Goods Company Q.S.C. (MERS.QA)

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
14.31-0.08 (-0.56%)
At close: 01:10PM AST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202414.3814.5914.2714.3114.3187,063
27 Jun 202414.5014.5914.1014.3914.39180,100
26 Jun 202414.2014.4014.2014.4014.4071,360
25 Jun 202414.3214.8214.3214.3814.38536,894
24 Jun 202414.1414.3914.1214.3214.32142,646
23 Jun 202414.0114.4414.0114.4014.40163,677
20 Jun 202414.6214.8214.1414.1414.14398,704
19 Jun 202414.7814.8014.6814.8014.8019,275
13 Jun 202414.7614.8014.5514.8014.80190,942
12 Jun 202414.7114.8914.6414.7014.70152,282
11 Jun 202414.8214.8814.6814.7114.7167,914
10 Jun 202414.6614.9514.6414.9014.9090,758
09 Jun 202414.8914.9914.5714.6514.65814,648
06 Jun 202413.9114.9613.9114.7614.76576,086
05 Jun 202413.4014.0013.4013.9813.981,001,018
04 Jun 202412.9613.4912.9613.2013.20270,075
03 Jun 202413.0013.2512.9512.9712.97183,983
02 Jun 202413.0013.0112.9613.0013.00100,429
30 May 202412.9113.1012.7013.1013.10665,738
29 May 202412.7512.9212.7012.9112.91139,390
28 May 202412.8612.9112.7512.7512.75130,930
27 May 202412.7712.8712.7712.8612.8618,382
26 May 202412.8512.9012.6912.7612.76168,688
23 May 202412.9012.9012.8112.9012.9053,111
22 May 202412.8612.8712.8312.8312.8354,252
21 May 202412.8912.8912.8612.8712.8740,703
20 May 202412.8812.9012.8812.8812.8830,328
19 May 202412.8912.9212.8812.8812.8888,617
16 May 202412.8912.9012.8812.8812.8872,609
15 May 202412.9012.9112.8912.9012.9047,833
14 May 202412.8412.9012.8412.9012.90113,976
13 May 202412.9712.9712.9712.9712.97-
12 May 202413.0013.0412.9712.9712.97313,530
09 May 202413.0413.0413.0013.0013.00115,604
08 May 202413.0813.0813.0013.0213.02174,460
07 May 202413.0413.0813.0013.0813.0853,523
06 May 202413.0213.0213.0213.0213.02-
05 May 202413.0513.0713.0113.0213.02105,515
02 May 202413.0613.1513.0313.0513.05161,851
01 May 202413.2213.2213.0113.0713.07160,311
30 Apr 202413.1513.1513.0313.1313.13154,498
29 Apr 202413.2013.3713.1113.1113.11505,422
29 Apr 20240.85 Dividend
28 Apr 202413.8113.8113.8113.8112.96-
25 Apr 202413.8513.9513.8113.8112.96369,314
24 Apr 202413.9613.9613.7113.8513.0081,982
23 Apr 202413.9513.9613.9113.9113.05111,443
22 Apr 202413.9914.0513.8213.9913.13282,624
21 Apr 202414.0414.0413.9214.0113.15341,680
18 Apr 202413.9514.0513.9513.9813.12261,843
17 Apr 202413.8013.9113.8013.8913.0436,954
16 Apr 202413.9513.9913.8013.8012.95159,462
15 Apr 202413.9314.0013.9313.9713.11162,369
14 Apr 2024------
08 Apr 202413.9413.9413.7213.8913.0472,760
07 Apr 2024------
04 Apr 202413.9213.9813.7313.7812.9371,402
03 Apr 202413.9713.9713.7213.9213.06124,561
02 Apr 202413.8113.9013.7913.8613.01108,875
01 Apr 202413.3013.8913.2713.6612.82402,678
31 Mar 202413.1113.1113.1113.1112.30-
28 Mar 202413.2913.3013.0313.1112.30181,894
27 Mar 202412.9513.2412.9513.2012.39197,103
26 Mar 202413.2213.2513.0413.2412.4370,880
25 Mar 202413.1013.2513.0513.2212.41220,583
24 Mar 202413.1013.1913.1013.1412.3352,246
21 Mar 202412.9713.1912.9713.1912.38109,320
20 Mar 202413.0013.0712.9613.0612.26100,368
19 Mar 202412.9613.0312.9613.0112.2115,472
18 Mar 202412.9512.9812.9512.9712.1717,996
17 Mar 202413.0013.0012.8912.9912.1927,084
14 Mar 202412.9613.1112.9512.9512.15202,934
13 Mar 202412.9713.1012.9612.9912.1953,773
12 Mar 202413.0613.0612.9512.9712.17215,742
11 Mar 202413.0413.1713.0413.0612.2613,438
10 Mar 202413.0713.0712.9913.0412.2493,962
07 Mar 202412.9513.1812.8912.9412.14250,514
06 Mar 202413.1313.1412.9012.9612.16217,183
05 Mar 202413.0113.2313.0113.0912.28334,139
04 Mar 202413.0713.1813.0713.1012.29129,395
29 Feb 202413.1313.1612.9612.9612.16175,196
28 Feb 202413.0413.1913.0413.1512.34243,256
27 Feb 202413.0513.0513.0513.0512.25-
26 Feb 202412.9413.2412.9313.0512.25164,792
25 Feb 202412.9312.9312.9312.9312.13-
22 Feb 202413.0013.0312.8912.9312.1395,704
21 Feb 202413.1013.2712.8912.8912.10156,984
20 Feb 202413.0713.1113.0613.0912.2878,090
19 Feb 202412.8613.2812.8613.0812.27121,745
18 Feb 202412.9213.1212.8712.8712.0868,412
15 Feb 202412.9112.9112.8812.9112.1295,513
14 Feb 202412.8912.9312.8612.9112.1283,423
12 Feb 202412.9012.9312.7212.8912.1055,457
11 Feb 202412.9813.0012.6712.9012.11120,439
08 Feb 202412.6412.9012.6012.8612.07136,657
07 Feb 202412.7612.9012.5412.6411.86257,144
06 Feb 202412.6013.0412.5113.0412.24270,927
05 Feb 202412.6212.6612.6112.6611.88183,227
04 Feb 202412.9413.2212.6512.6611.88161,529
01 Feb 202412.8912.9712.6012.8212.03193,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...