Al Khaleej Takaful Insurance Company Q.P.S.C. (QSE:AKHI)
Qatar · Delayed Price · Currency is QAR 2.871
-0.029 (-1.00%)
Sep 3, 2026, 1:13 PM AST
QSE:AKHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.88 | 2.92 | 2.86 | 2.87 | 2.87 | -1.00% | 312,191 |
| Sep 2, 2026 | 2.92 | 2.95 | 2.87 | 2.90 | 2.90 | -1.86% | 505,812 |
| Sep 1, 2026 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.48% | 234,629 |
| Aug 31, 2026 | 2.95 | 2.97 | 2.92 | 2.94 | 2.94 | -0.27% | 502,265 |
| Aug 30, 2026 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 3.47% | 454,804 |
| Aug 27, 2026 | 2.83 | 2.90 | 2.83 | 2.85 | 2.85 | 1.06% | 168,491 |
| Aug 26, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 0.36% | 402,686 |
| Aug 25, 2026 | 2.81 | 2.88 | 2.80 | 2.81 | 2.81 | 0.54% | 589,495 |
| Aug 24, 2026 | 2.81 | 2.81 | 2.78 | 2.80 | 2.80 | -0.53% | 333,201 |
| Aug 23, 2026 | 2.81 | 2.84 | 2.81 | 2.81 | 2.81 | -0.67% | 159,679 |
| Aug 20, 2026 | 2.88 | 2.88 | 2.79 | 2.83 | 2.83 | -0.04% | 469,159 |
| Aug 19, 2026 | 2.83 | 2.85 | 2.80 | 2.83 | 2.83 | 0.25% | 640,156 |
| Aug 18, 2026 | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.42% | 240,835 |
| Aug 17, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.29% | 446,888 |
| Aug 16, 2026 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | -0.28% | 177,960 |
| Aug 13, 2026 | 2.90 | 2.92 | 2.85 | 2.88 | 2.88 | -1.44% | 431,817 |
| Aug 12, 2026 | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | 0.93% | 278,826 |
| Aug 11, 2026 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | -1.46% | 204,422 |
| Aug 10, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 0.27% | 339,267 |
| Aug 9, 2026 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -0.51% | 444,559 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -1.01% | 236,934 |
| Aug 5, 2026 | 2.97 | 3.06 | 2.97 | 2.98 | 2.98 | -1.82% | 1,255,913 |
| Aug 4, 2026 | 3.04 | 3.07 | 2.98 | 3.03 | 3.03 | 1.00% | 1,695,033 |
| Aug 3, 2026 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | 0.10% | 1,006,017 |
| Aug 2, 2026 | 2.83 | 3.00 | 2.83 | 3.00 | 3.00 | 4.06% | 544,255 |
| Jul 30, 2026 | 2.88 | 2.89 | 2.76 | 2.88 | 2.88 | 0.10% | 1,017,387 |
| Jul 29, 2026 | 2.94 | 2.94 | 2.83 | 2.88 | 2.88 | -2.34% | 1,193,049 |
| Jul 28, 2026 | 2.95 | 2.96 | 2.91 | 2.95 | 2.95 | 0.20% | 311,277 |
| Jul 27, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.47% | 725,190 |
| Jul 26, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | 0.58% | 141,138 |
| Jul 23, 2026 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | -0.61% | 343,021 |
| Jul 22, 2026 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 624,397 |
| Jul 21, 2026 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | 0.54% | 880,143 |
| Jul 20, 2026 | 2.90 | 2.96 | 2.85 | 2.95 | 2.95 | 2.15% | 1,359,401 |
| Jul 19, 2026 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -3.64% | 1,760,412 |
| Jul 12, 2026 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 0.98% | 484,216 |
| Jul 9, 2026 | 2.99 | 3.00 | 2.93 | 2.97 | 2.97 | -0.93% | 1,212,026 |
| Jul 8, 2026 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -2.76% | 1,510,067 |
| Jul 7, 2026 | 3.04 | 3.09 | 3.02 | 3.08 | 3.08 | 1.02% | 1,757,716 |
| Jul 6, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 1.74% | 936,982 |
| Jul 5, 2026 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | 1.77% | 687,042 |
| Jul 2, 2026 | 2.94 | 3.00 | 2.91 | 2.95 | 2.95 | -0.41% | 1,149,590 |
| Jul 1, 2026 | 2.93 | 2.98 | 2.92 | 2.96 | 2.96 | -0.71% | 509,576 |
| Jun 30, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 3.04% | 651,784 |
| Jun 29, 2026 | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | - | 426,258 |
| Jun 28, 2026 | 2.93 | 2.93 | 2.86 | 2.89 | 2.89 | -0.34% | 277,056 |
| Jun 25, 2026 | 2.93 | 2.94 | 2.88 | 2.90 | 2.90 | -0.82% | 814,684 |
| Jun 24, 2026 | 2.97 | 2.99 | 2.91 | 2.92 | 2.92 | -0.78% | 1,707,645 |
| Jun 23, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.90% | 805,134 |
| Jun 22, 2026 | 3.01 | 3.03 | 2.97 | 3.00 | 3.00 | -0.33% | 1,186,085 |