Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates · Delayed Price · Currency is AED 1.620
-0.180 (-10.00%)
At close: Aug 29, 2025
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | - | 3.45% | 14,487 |
| Aug 27, 2025 | 1.59 | 1.75 | 1.59 | 1.74 | - | 4.82% | 15,679 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.58 | 1.66 | - | 1.84% | 6,360 |
| Aug 25, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | - | 3.82% | 3,227 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | - | 0.64% | 8,030 |
| Aug 21, 2025 | 1.56 | 1.68 | 1.52 | 1.56 | - | -4.29% | 35,788 |
| Aug 20, 2025 | 1.55 | 1.72 | 1.48 | 1.63 | - | -0.61% | 97,063 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | - | -9.89% | 27,014 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.61 | 1.82 | - | 2.25% | 67,071 |
| Aug 15, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | - | 14.84% | 36,646 |
| Aug 14, 2025 | 1.39 | 1.55 | 1.39 | 1.55 | - | 14.81% | 23,499 |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 6,663 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Aug 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 2,000 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Aug 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Aug 6, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -0.74% | 1,267 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.74% | 3,804 |
| Aug 4, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | - | - | 58,755 |
| Aug 1, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | - | 11.57% | 1,755 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.00 | 1.21 | - | 14.15% | 71,242 |
| 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 | - | - | - |