Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,324.09 -2.19 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,078.29 +5.39 (+0.03%) FTSE 100
8,276.29 +28.50 (+0.35%) Bitcoin USD
61,727.59 +911.98 (+1.50%) CMC Crypto 200
1,280.99 -2.79 (-0.22%)
Qatari German Company for Medical Devices (Q.P.S.C.) (QGMD.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
As of 10:25AM AST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.9130 | 1.9190 | 1.9000 | 1.9060 | 1.9060 | 4,613,457 |
| 25 Jun 2024 | 1.8930 | 1.9110 | 1.8930 | 1.8950 | 1.8950 | 6,995,660 |
| 24 Jun 2024 | 1.9120 | 1.9150 | 1.8840 | 1.8900 | 1.8900 | 8,189,132 |
| 23 Jun 2024 | 1.8850 | 1.9250 | 1.8770 | 1.8810 | 1.8810 | 14,358,096 |
| 20 Jun 2024 | 1.8380 | 1.8740 | 1.8180 | 1.8580 | 1.8580 | 8,011,387 |
| 19 Jun 2024 | 1.8470 | 1.8550 | 1.8080 | 1.8380 | 1.8380 | 3,120,045 |
| 13 Jun 2024 | 1.8400 | 1.8740 | 1.8350 | 1.8510 | 1.8510 | 4,946,190 |
| 12 Jun 2024 | 1.8800 | 1.8920 | 1.8200 | 1.8390 | 1.8390 | 10,589,299 |
| 11 Jun 2024 | 1.7930 | 1.8950 | 1.7930 | 1.8520 | 1.8520 | 24,838,278 |
| 10 Jun 2024 | 1.7800 | 1.8190 | 1.7770 | 1.7890 | 1.7890 | 9,178,358 |
| 09 Jun 2024 | 1.7760 | 1.8190 | 1.7730 | 1.7730 | 1.7730 | 10,714,371 |
| 06 Jun 2024 | 1.8280 | 1.8340 | 1.7700 | 1.7820 | 1.7820 | 8,455,282 |
| 05 Jun 2024 | 1.8170 | 1.8470 | 1.7900 | 1.8110 | 1.8110 | 17,792,277 |
| 04 Jun 2024 | 1.7060 | 1.8110 | 1.7060 | 1.7800 | 1.7800 | 15,822,295 |
| 03 Jun 2024 | 1.7510 | 1.7860 | 1.7240 | 1.7380 | 1.7380 | 7,249,149 |
| 02 Jun 2024 | 1.7880 | 1.7970 | 1.7420 | 1.7700 | 1.7700 | 5,159,738 |
| 30 May 2024 | 1.7420 | 1.8520 | 1.6740 | 1.7390 | 1.7390 | 19,120,056 |
| 29 May 2024 | 1.8240 | 1.8490 | 1.7150 | 1.7360 | 1.7360 | 14,043,740 |
| 28 May 2024 | 1.8800 | 1.8990 | 1.8420 | 1.8420 | 1.8420 | 5,406,887 |
| 27 May 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 13,498,782 |
| 26 May 2024 | 1.9270 | 1.9590 | 1.9270 | 1.9320 | 1.9320 | 3,833,971 |
| 23 May 2024 | 1.9700 | 1.9700 | 1.9240 | 1.9450 | 1.9450 | 3,462,641 |
| 22 May 2024 | 1.9380 | 1.9800 | 1.9070 | 1.9550 | 1.9550 | 9,253,768 |
| 21 May 2024 | 1.9700 | 1.9950 | 1.9000 | 1.9410 | 1.9410 | 13,058,740 |
| 20 May 2024 | 1.8600 | 1.9940 | 1.8600 | 1.9400 | 1.9400 | 47,004,218 |
| 19 May 2024 | 1.7630 | 1.8550 | 1.7630 | 1.8200 | 1.8200 | 14,282,816 |
| 16 May 2024 | 1.8000 | 1.8280 | 1.7850 | 1.7900 | 1.7900 | 11,722,087 |
| 15 May 2024 | 1.8610 | 1.8650 | 1.8000 | 1.8080 | 1.8080 | 8,381,146 |
| 14 May 2024 | 1.8880 | 1.9280 | 1.8610 | 1.8610 | 1.8610 | 23,928,769 |
| 13 May 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 12 May 2024 | 1.7800 | 1.8200 | 1.6840 | 1.7350 | 1.7350 | 13,950,047 |
| 09 May 2024 | 1.8600 | 1.8710 | 1.7500 | 1.7640 | 1.7640 | 17,705,578 |
| 08 May 2024 | 1.7890 | 1.8700 | 1.7100 | 1.8610 | 1.8610 | 35,409,730 |
| 07 May 2024 | 1.5800 | 1.7250 | 1.5500 | 1.7100 | 1.7100 | 36,458,807 |
| 06 May 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
| 05 May 2024 | 1.4730 | 1.5930 | 1.4700 | 1.5930 | 1.5930 | 25,998,513 |
| 02 May 2024 | 1.4030 | 1.4500 | 1.4030 | 1.4490 | 1.4490 | 15,225,449 |
| 01 May 2024 | 1.4040 | 1.4170 | 1.3800 | 1.4020 | 1.4020 | 5,634,662 |
| 30 Apr 2024 | 1.3790 | 1.4300 | 1.3710 | 1.3900 | 1.3900 | 15,695,918 |
| 29 Apr 2024 | 1.3600 | 1.3870 | 1.3570 | 1.3700 | 1.3700 | 5,634,982 |
| 28 Apr 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 25 Apr 2024 | 1.3500 | 1.3530 | 1.3210 | 1.3290 | 1.3290 | 3,285,995 |
| 24 Apr 2024 | 1.3720 | 1.3810 | 1.3500 | 1.3500 | 1.3500 | 2,890,084 |
| 23 Apr 2024 | 1.3700 | 1.3880 | 1.3700 | 1.3710 | 1.3710 | 3,609,354 |
| 22 Apr 2024 | 1.3900 | 1.4070 | 1.3700 | 1.3710 | 1.3710 | 2,104,444 |
| 21 Apr 2024 | 1.3910 | 1.4180 | 1.3900 | 1.3900 | 1.3900 | 7,496,370 |
| 18 Apr 2024 | 1.3960 | 1.4100 | 1.3860 | 1.3870 | 1.3870 | 3,217,182 |
| 17 Apr 2024 | 1.3910 | 1.4100 | 1.3720 | 1.3960 | 1.3960 | 3,046,997 |
| 16 Apr 2024 | 1.4270 | 1.4340 | 1.3910 | 1.3910 | 1.3910 | 5,403,930 |
| 15 Apr 2024 | 1.4230 | 1.4350 | 1.4150 | 1.4170 | 1.4170 | 4,759,983 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.4000 | 1.4250 | 1.4000 | 1.4200 | 1.4200 | 5,221,955 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.4180 | 1.4300 | 1.4000 | 1.4030 | 1.4030 | 5,478,960 |
| 03 Apr 2024 | 1.3870 | 1.4400 | 1.3870 | 1.4000 | 1.4000 | 10,319,083 |
| 02 Apr 2024 | 1.3650 | 1.4190 | 1.3510 | 1.3870 | 1.3870 | 10,587,566 |
| 01 Apr 2024 | 1.3160 | 1.3270 | 1.2970 | 1.2970 | 1.2970 | 2,008,524 |
| 31 Mar 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 28 Mar 2024 | 1.3250 | 1.3460 | 1.3000 | 1.3150 | 1.3150 | 5,202,525 |
| 27 Mar 2024 | 1.3160 | 1.3160 | 1.2950 | 1.3000 | 1.3000 | 2,025,995 |
| 26 Mar 2024 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 3,099,704 |
| 25 Mar 2024 | 1.3960 | 1.3960 | 1.3290 | 1.3290 | 1.3290 | 4,024,252 |
| 24 Mar 2024 | 1.4230 | 1.4230 | 1.3950 | 1.3950 | 1.3950 | 2,476,186 |
| 21 Mar 2024 | 1.3990 | 1.4250 | 1.3950 | 1.4170 | 1.4170 | 1,516,530 |
| 20 Mar 2024 | 1.4110 | 1.4160 | 1.3960 | 1.4050 | 1.4050 | 1,393,459 |
| 19 Mar 2024 | 1.3950 | 1.4390 | 1.3950 | 1.4110 | 1.4110 | 4,234,598 |
| 18 Mar 2024 | 1.4230 | 1.4340 | 1.3950 | 1.4020 | 1.4020 | 4,233,198 |
| 17 Mar 2024 | 1.4280 | 1.4470 | 1.4160 | 1.4230 | 1.4230 | 2,487,307 |
| 14 Mar 2024 | 1.4450 | 1.4620 | 1.4310 | 1.4310 | 1.4310 | 3,795,319 |
| 13 Mar 2024 | 1.4490 | 1.4670 | 1.4310 | 1.4520 | 1.4520 | 5,583,260 |
| 12 Mar 2024 | 1.4320 | 1.4970 | 1.4320 | 1.4500 | 1.4500 | 5,940,186 |
| 11 Mar 2024 | 1.4710 | 1.4710 | 1.4250 | 1.4400 | 1.4400 | 2,588,148 |
| 10 Mar 2024 | 1.4900 | 1.4970 | 1.4550 | 1.4560 | 1.4560 | 4,927,491 |
| 07 Mar 2024 | 1.4010 | 1.4850 | 1.4010 | 1.4850 | 1.4850 | 13,541,673 |
| 06 Mar 2024 | 1.4300 | 1.4330 | 1.3920 | 1.4230 | 1.4230 | 4,935,457 |
| 05 Mar 2024 | 1.4650 | 1.4730 | 1.4370 | 1.4410 | 1.4410 | 3,597,619 |
| 04 Mar 2024 | 1.4600 | 1.5130 | 1.4510 | 1.4640 | 1.4640 | 7,168,054 |
| 29 Feb 2024 | 1.4900 | 1.5170 | 1.4800 | 1.4860 | 1.4860 | 8,952,107 |
| 28 Feb 2024 | 1.5350 | 1.5450 | 1.4950 | 1.5000 | 1.5000 | 11,197,596 |
| 27 Feb 2024 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 26 Feb 2024 | 1.4060 | 1.4390 | 1.3890 | 1.4070 | 1.4070 | 11,576,111 |
| 25 Feb 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 22 Feb 2024 | 1.4340 | 1.4700 | 1.4200 | 1.4250 | 1.4250 | 10,235,767 |
| 21 Feb 2024 | 1.4000 | 1.4440 | 1.4000 | 1.4140 | 1.4140 | 5,267,722 |
| 20 Feb 2024 | 1.4000 | 1.4600 | 1.3720 | 1.4000 | 1.4000 | 10,792,078 |
| 19 Feb 2024 | 1.4220 | 1.4870 | 1.4080 | 1.4090 | 1.4090 | 21,873,334 |
| 18 Feb 2024 | 1.3130 | 1.4200 | 1.3130 | 1.4080 | 1.4080 | 16,133,645 |
| 15 Feb 2024 | 1.1880 | 1.2910 | 1.1700 | 1.2910 | 1.2910 | 18,118,246 |
| 14 Feb 2024 | 1.1730 | 1.1940 | 1.1730 | 1.1740 | 1.1740 | 3,156,991 |
| 12 Feb 2024 | 1.1840 | 1.2000 | 1.1690 | 1.1870 | 1.1870 | 5,321,161 |
| 11 Feb 2024 | 1.1730 | 1.2100 | 1.1720 | 1.1830 | 1.1830 | 3,030,189 |
| 08 Feb 2024 | 1.1940 | 1.2150 | 1.1770 | 1.1860 | 1.1860 | 3,905,810 |
| 07 Feb 2024 | 1.2200 | 1.2310 | 1.1840 | 1.2090 | 1.2090 | 5,480,481 |
| 06 Feb 2024 | 1.2130 | 1.2250 | 1.2000 | 1.2050 | 1.2050 | 2,267,396 |
| 05 Feb 2024 | 1.2400 | 1.2500 | 1.2180 | 1.2200 | 1.2200 | 5,101,968 |
| 04 Feb 2024 | 1.1720 | 1.2500 | 1.1710 | 1.2220 | 1.2220 | 8,019,384 |
| 01 Feb 2024 | 1.2210 | 1.2270 | 1.2000 | 1.2000 | 1.2000 | 2,212,161 |
| 31 Jan 2024 | 1.2120 | 1.2450 | 1.2120 | 1.2250 | 1.2250 | 2,618,833 |
| 30 Jan 2024 | 1.2120 | 1.2500 | 1.2120 | 1.2170 | 1.2170 | 3,106,656 |
| 29 Jan 2024 | 1.2880 | 1.2880 | 1.2270 | 1.2370 | 1.2370 | 1,154,863 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.