Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates · Delayed Price · Currency is AED 1.370
-0.130 (-8.67%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | 60 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 62 |
| Feb 17, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -2.65% | 4,250 |
| Feb 16, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | -3.82% | 7,525 |
| Feb 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 886 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 90,370 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 3,206 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 29 |
| Jan 29, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 4,794 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 27, 2026 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | -0.64% | 2,522 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 23, 2026 | 1.50 | 1.56 | 1.42 | 1.56 | 1.56 | -0.64% | 6,340 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | 500 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| 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 | - | - |