Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates · Delayed Price · Currency is AED 1.450
0.00 (0.00%)
At close: Nov 2, 2026
ADX:QIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 50 |
| Oct 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 350 |
| Oct 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 350 |
| Oct 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 6,001 |
| Oct 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.41% | 2 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 1,000 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 19,000 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3,200 |
| Sep 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 57 |
| Sep 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 3,505 |
| Aug 31, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 9.79% | 1,100 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3,500 |
| Aug 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 7,667 |