Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates · Delayed Price · Currency is AED 1.060
0.00 (0.00%)
At close: Jul 30, 2025, 2:44 PM GST
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.21 | 1.21 | 1.01 | 1.06 | - | - | 4,938 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 18, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | 6.00% | 15,535 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 9,000 |
| Jul 16, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | - | 4.71% | 14,457 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -9.05% | 2,505 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jul 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jul 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jul 9, 2025 | 1.00 | 1.05 | 0.97 | 1.05 | - | 0.96% | 4,100 |
| Jul 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jul 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4.52% | 90 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 3, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | - | - | 288,953 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6.42% | 7,595 |
| Jun 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jun 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jun 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jun 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jun 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.11% | 10,500 |
| Jun 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jun 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jun 17, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | - | 3.43% | 65,000 |
| Jun 16, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | -9.50% | 72,595 |
| Jun 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 1,300 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jun 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 20,000 |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 1,000 |
| May 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 5,000 |