Al Khaleej Takaful Insurance Company Q.P.S.C. (QSE:AKHI)
Qatar · Delayed Price · Currency is QAR 2.940
-0.014 (-0.47%)
Jul 27, 2026, 1:10 PM AST
QSE:AKHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 3.02 | 3.03 | 2.98 | 3.01 | 3.01 | -0.30% | 303,853 |
| Jun 18, 2026 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | -0.89% | 1,084,444 |
| Jun 17, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 0.23% | 4,266,525 |
| Jun 16, 2026 | 2.99 | 3.06 | 2.92 | 3.04 | 3.04 | 3.29% | 5,210,491 |
| Jun 15, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -0.71% | 1,753,297 |
| Jun 14, 2026 | 2.97 | 3.04 | 2.96 | 2.97 | 2.97 | 0.99% | 1,528,518 |
| Jun 11, 2026 | 2.89 | 2.96 | 2.85 | 2.94 | 2.94 | 0.96% | 1,729,464 |
| Jun 10, 2026 | 2.96 | 2.99 | 2.91 | 2.91 | 2.91 | -1.79% | 2,240,469 |
| Jun 9, 2026 | 2.90 | 2.99 | 2.86 | 2.96 | 2.96 | 3.86% | 2,784,256 |
| Jun 8, 2026 | 2.92 | 2.92 | 2.83 | 2.85 | 2.85 | -1.79% | 2,267,583 |
| Jun 7, 2026 | 2.85 | 3.02 | 2.85 | 2.91 | 2.91 | 1.57% | 2,546,399 |
| Jun 4, 2026 | 2.86 | 2.93 | 2.83 | 2.86 | 2.86 | 0.99% | 1,795,794 |
| Jun 3, 2026 | 2.95 | 2.95 | 2.75 | 2.83 | 2.83 | -2.18% | 2,571,660 |
| Jun 2, 2026 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.18% | 1,672,302 |
| Jun 1, 2026 | 3.11 | 3.11 | 2.96 | 2.99 | 2.99 | -3.70% | 2,895,520 |
| May 31, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -0.58% | 2,104,818 |
| May 25, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | 0.16% | 3,442,266 |
| May 24, 2026 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | 0.78% | 5,736,549 |
| May 21, 2026 | 3.03 | 3.10 | 3.03 | 3.09 | 3.09 | 1.91% | 2,783,773 |
| May 20, 2026 | 3.09 | 3.12 | 3.02 | 3.04 | 3.04 | -0.39% | 3,997,513 |
| May 19, 2026 | 2.88 | 3.09 | 2.88 | 3.05 | 3.05 | 6.39% | 7,666,162 |
| May 18, 2026 | 2.90 | 2.90 | 2.81 | 2.87 | 2.87 | -1.24% | 2,239,964 |
| May 17, 2026 | 2.92 | 3.05 | 2.88 | 2.90 | 2.90 | -1.23% | 4,886,660 |
| May 14, 2026 | 2.84 | 3.07 | 2.84 | 2.94 | 2.94 | 3.20% | 6,665,566 |
| May 13, 2026 | 2.85 | 2.94 | 2.81 | 2.85 | 2.85 | 0.60% | 3,800,087 |
| May 12, 2026 | 2.65 | 2.88 | 2.65 | 2.83 | 2.83 | 7.48% | 5,781,685 |
| May 11, 2026 | 2.57 | 2.70 | 2.57 | 2.63 | 2.63 | 2.21% | 1,723,136 |
| May 10, 2026 | 2.56 | 2.59 | 2.55 | 2.58 | 2.58 | - | 465,253 |
| May 7, 2026 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | 0.90% | 1,136,687 |
| May 6, 2026 | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | 0.39% | 344,290 |