Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates · Delayed Price · Currency is AED 1.490
0.00 (0.00%)
At close: May 22, 2026
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 2,000 |
| May 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 350 |
| May 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 2,907,533 |
| May 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 1,700 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | - |
| Apr 23, 2026 | 1.64 | 1.65 | 1.57 | 1.64 | 1.56 | -0.61% | 8,942 |
| Apr 22, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.57 | 5.77% | 2,029 |
| Apr 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | - | 35 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.48 | -0.64% | 7,768 |
| Apr 17, 2026 | 1.56 | 1.57 | 1.48 | 1.57 | 1.49 | 1.29% | 5,356 |
| Apr 16, 2026 | 1.54 | 1.67 | 1.54 | 1.55 | 1.47 | 4.73% | 9,200 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 1,936 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 300 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 7.25% | 4,764 |
| Apr 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | -0.72% | 1,010 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | - | - |
| Apr 1, 2026 | 1.53 | 1.54 | 1.38 | 1.39 | 1.32 | -0.71% | 1,981 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | 2.94% | 1 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -4.90% | 299 |
| Mar 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | -4.67% | 1,400 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -4.46% | 50 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |