Al Khaleej Takaful Insurance Company Q.P.S.C. (QSE:AKHI)
Qatar · Delayed Price · Currency is QAR 2.383
-0.014 (-0.58%)
Sep 15, 2025, 12:58 PM AST
QSE:AKHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | -0.40% | 933,270 |
| Jul 28, 2025 | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | -0.40% | 1,357,432 |
| Jul 27, 2025 | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | 0.81% | 821,724 |
| Jul 24, 2025 | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | 0.41% | 1,509,943 |
| Jul 23, 2025 | 2.42 | 2.49 | 2.41 | 2.45 | 2.45 | 1.24% | 1,451,437 |
| Jul 22, 2025 | 2.41 | 2.42 | 2.40 | 2.42 | 2.42 | 0.41% | 353,488 |
| Jul 21, 2025 | 2.41 | 2.41 | 2.38 | 2.41 | 2.41 | 0.42% | 674,833 |
| Jul 20, 2025 | 2.39 | 2.41 | 2.38 | 2.40 | 2.40 | 0.42% | 690,213 |
| Jul 17, 2025 | 2.37 | 2.42 | 2.37 | 2.39 | 2.39 | 1.27% | 2,851,914 |
| Jul 16, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | - | 978,940 |
| Jul 15, 2025 | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | 0.43% | 776,099 |
| Jul 14, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | - | 911,766 |
| Jul 13, 2025 | 2.34 | 2.35 | 2.33 | 2.35 | 2.35 | 0.86% | 1,191,790 |
| Jul 10, 2025 | 2.32 | 2.34 | 2.32 | 2.33 | 2.33 | 0.43% | 2,144,572 |
| Jul 9, 2025 | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | - | 546,296 |
| Jul 8, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -0.43% | 515,525 |
| Jul 7, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 0.43% | 320,039 |
| Jul 6, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | - | 366,698 |