Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.560
-0.020 (-1.27%)
Last updated: Oct 28, 2025, 10:00 AM GST

ADX:QIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.481.551.401.481.48-1,050
Oct 29, 20251.481.481.481.481.48-5.13%400
Oct 28, 20251.481.561.481.561.56-1.27%231
Oct 27, 20251.581.581.581.581.58--
Oct 24, 20251.591.591.501.581.58-0.63%1,870
Oct 23, 20251.571.591.571.591.590.63%20,678
Oct 22, 20251.561.581.511.581.581.94%22,026
Oct 21, 20251.491.551.481.551.55-0.64%36,500
Oct 20, 20251.481.561.481.561.560.65%1,641
Oct 17, 20251.551.551.551.551.55--
Oct 16, 20251.531.551.501.551.55-77,210
Oct 15, 20251.551.571.471.551.55-4.32%458,515
Oct 14, 20251.671.701.611.621.62-4.71%11,817
Oct 13, 20251.581.701.551.701.707.59%117,536
Oct 10, 20251.561.581.501.581.582.60%2,314
Oct 9, 20251.541.541.541.541.54--
Oct 8, 20251.491.541.491.541.5410.00%7,734
Oct 7, 20251.401.401.401.401.40-150
Oct 6, 20251.401.401.401.401.40-3,198
Oct 3, 20251.401.401.401.401.40--
Oct 2, 20251.411.491.401.401.40-0.71%5,845
Oct 1, 20251.411.411.411.411.41--
Sep 30, 20251.411.411.401.411.410.71%76,812
Sep 29, 20251.421.421.401.401.40-7.89%3,900
Sep 26, 20251.521.521.521.521.52--
Sep 25, 20251.521.521.521.521.52--
Sep 24, 20251.401.521.401.521.52-0.65%605
Sep 23, 20251.531.531.531.531.53-2.55%5
Sep 22, 20251.561.601.411.571.570.64%24,376
Sep 19, 20251.451.561.451.561.567.59%92,228
Sep 18, 20251.451.451.451.451.45-5,000
Sep 17, 20251.401.451.401.451.45-1,700
Sep 16, 20251.451.451.451.451.45--
Sep 15, 20251.451.451.451.451.45-1,900
Sep 12, 20251.451.451.451.451.45--
Sep 11, 20251.351.451.351.451.451.40%34,946
Sep 10, 20251.431.431.431.431.43--
Sep 9, 20251.351.431.351.431.435.15%830
Sep 8, 20251.381.381.351.361.36-8.72%15,490
Sep 4, 20251.401.491.361.491.49-1,500
Sep 3, 20251.541.541.361.491.492.76%110
Sep 2, 20251.461.511.321.451.45-0.68%25,999
Sep 1, 20251.481.601.461.461.46-9.88%21,050
Aug 29, 20251.671.711.621.621.62-10.00%27,702
Aug 28, 20251.651.801.651.801.803.45%14,487
Aug 27, 20251.591.751.591.741.744.82%15,679
Aug 26, 20251.661.661.581.661.661.84%6,360
Aug 25, 20251.571.631.571.631.633.82%3,227
Aug 22, 20251.621.621.571.571.570.64%8,030
Aug 21, 20251.561.681.521.561.56-4.29%35,788