Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates · Delayed Price · Currency is AED 1.510
0.00 (0.00%)
At close: Jan 20, 2026
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 19, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 1,250 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,042 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 3,160 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 3,248 |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 30, 2025 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | -1.26% | 5 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 400 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 17, 2025 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | - | 345 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 4,538 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 2 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -0.66% | 2,674 |
| Nov 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 20, 2025 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -4.43% | 27,702 |
| Nov 19, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | - | 564 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.04% | 325 |
| Nov 17, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -6.88% | 502 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 252 |
| Nov 13, 2025 | 1.55 | 1.60 | 1.48 | 1.60 | 1.60 | 12.68% | 3,310 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 104 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |