Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates · Delayed Price · Currency is AED 1.550
0.00 (0.00%)
Last updated: Jul 1, 2026, 10:00 AM GST
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 3,500 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 29, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 4.73% | 8 |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 25, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 78,742 |
| Jun 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 5 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 1 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 3, 2026 | 1.56 | 1.56 | 1.41 | 1.50 | 1.50 | 3.45% | 494 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 274 |
| Jun 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| 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 |