Al Khaleej Takaful Insurance Company Q.P.S.C. (QSE:AKHI)
Qatar · Delayed Price · Currency is QAR 2.365
-0.025 (-1.05%)
Oct 8, 2025, 1:10 PM AST
QSE:AKHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.39 | 2.39 | 2.37 | 2.39 | 2.39 | - | 608,227 |
| Oct 6, 2025 | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | - | 572,127 |
| Oct 5, 2025 | 2.40 | 2.41 | 2.37 | 2.39 | 2.39 | -0.83% | 1,676,347 |
| Oct 2, 2025 | 2.43 | 2.45 | 2.20 | 2.41 | 2.41 | - | 1,823,602 |
| Oct 1, 2025 | 2.43 | 2.48 | 2.41 | 2.41 | 2.41 | -0.82% | 2,140,161 |
| Sep 30, 2025 | 2.41 | 2.44 | 2.40 | 2.43 | 2.43 | 0.83% | 624,906 |
| Sep 29, 2025 | 2.42 | 2.43 | 2.39 | 2.41 | 2.41 | - | 947,243 |
| Sep 28, 2025 | 2.40 | 2.44 | 2.38 | 2.41 | 2.41 | 0.42% | 884,261 |
| Sep 25, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 1,569,068 |
| Sep 24, 2025 | 2.39 | 2.40 | 2.38 | 2.38 | 2.38 | - | 979,459 |
| Sep 23, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | - | 642,753 |
| Sep 22, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | - | 257,062 |
| Sep 21, 2025 | 2.39 | 2.40 | 2.38 | 2.38 | 2.38 | - | 109,677 |
| Sep 18, 2025 | 2.40 | 2.41 | 2.38 | 2.38 | 2.38 | -0.83% | 682,013 |
| Sep 17, 2025 | 2.39 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 1,327,580 |
| Sep 16, 2025 | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | - | 1,273,653 |
| Sep 15, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -0.83% | 1,078,346 |
| Sep 14, 2025 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | - | 453,334 |
| Sep 11, 2025 | 2.40 | 2.43 | 2.39 | 2.40 | 2.40 | - | 1,998,001 |
| Sep 10, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | -1.23% | 1,379,764 |
| Sep 9, 2025 | 2.41 | 2.43 | 2.41 | 2.43 | 2.43 | 0.83% | 766,243 |
| Sep 8, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -0.82% | 704,126 |
| Sep 7, 2025 | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | -0.41% | 1,650,453 |
| Sep 4, 2025 | 2.34 | 2.45 | 2.33 | 2.44 | 2.44 | 4.72% | 5,724,393 |
| Sep 3, 2025 | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | -0.43% | 749,137 |
| Sep 2, 2025 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | - | 1,839,627 |
| Sep 1, 2025 | 2.33 | 2.36 | 2.33 | 2.34 | 2.34 | - | 2,222,280 |
| Aug 31, 2025 | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | - | 1,109,604 |
| Aug 28, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.43% | 472,731 |
| Aug 27, 2025 | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | - | 1,539,938 |
| Aug 26, 2025 | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | - | 1,372,632 |
| Aug 25, 2025 | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | - | 536,002 |
| Aug 24, 2025 | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | - | 761,894 |
| Aug 21, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | - | 730,408 |
| Aug 20, 2025 | 2.37 | 2.38 | 2.35 | 2.35 | 2.35 | -0.42% | 947,682 |
| Aug 19, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | 687,381 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | -0.42% | 572,692 |
| Aug 17, 2025 | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | -0.42% | 1,203,899 |
| Aug 14, 2025 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | - | 2,765,159 |
| Aug 13, 2025 | 2.40 | 2.42 | 2.39 | 2.40 | 2.40 | - | 998,429 |
| Aug 12, 2025 | 2.38 | 2.41 | 2.37 | 2.40 | 2.40 | 1.27% | 1,651,248 |
| Aug 11, 2025 | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | -0.42% | 1,002,283 |
| Aug 10, 2025 | 2.37 | 2.38 | 2.36 | 2.38 | 2.38 | 0.42% | 792,201 |
| Aug 7, 2025 | 2.38 | 2.39 | 2.37 | 2.37 | 2.37 | - | 527,388 |
| Aug 6, 2025 | 2.39 | 2.40 | 2.37 | 2.37 | 2.37 | -0.42% | 1,062,081 |
| Aug 5, 2025 | 2.39 | 2.43 | 2.38 | 2.38 | 2.38 | -0.83% | 1,778,491 |
| Aug 4, 2025 | 2.43 | 2.44 | 2.39 | 2.40 | 2.40 | -1.23% | 880,738 |
| Aug 3, 2025 | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | 0.41% | 575,707 |
| Jul 31, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | -1.22% | 2,812,217 |
| Jul 30, 2025 | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | -0.41% | 692,011 |