Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar · Delayed Price · Currency is QAR 4.400
0.00 (0.00%)
At close: Feb 5, 2026
QSE:BEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 61,362 |
| Feb 4, 2026 | 4.36 | 4.69 | 4.36 | 4.40 | 4.40 | -6.32% | 218,380 |
| Feb 3, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 3.25% | 100,500 |
| Feb 2, 2026 | 4.65 | 4.65 | 4.30 | 4.55 | 4.55 | -0.68% | 160,894 |
| Feb 1, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 5,892 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 19,861 |
| Jan 28, 2026 | 4.40 | 4.73 | 4.40 | 4.70 | 4.70 | 9.30% | 31,191 |
| Jan 27, 2026 | 4.35 | 4.44 | 4.30 | 4.30 | 4.30 | - | 40,786 |
| Jan 26, 2026 | 4.23 | 4.34 | 4.23 | 4.30 | 4.30 | 2.26% | 1,805 |
| Jan 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.06% | 2,166 |
| Jan 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 456 |
| Jan 21, 2026 | 4.25 | 4.35 | 4.15 | 4.25 | 4.25 | -1.92% | 16,107 |
| Jan 20, 2026 | 4.13 | 4.33 | 4.13 | 4.33 | 4.33 | 5.32% | 3,933 |
| Jan 19, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | -4.33% | 503 |
| Jan 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 126 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 118 |
| Jan 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 131 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 120 |
| Jan 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3 |
| Jan 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.08% | 4,009 |
| Jan 6, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | -0.02% | 12,139 |
| Jan 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.18% | 7,231 |
| Jan 4, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.18% | 9,347 |
| Dec 31, 2025 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 1.57% | 1,121 |
| Dec 30, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 0.71% | 26,920 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 100 |
| Dec 28, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.02% | 2,061 |
| Dec 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 6 |
| Dec 24, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 1.54% | 18,295 |
| Dec 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | 250 |
| Dec 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 310 |
| Dec 21, 2025 | 4.21 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 7,219 |
| Dec 17, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 1.20% | 7,614 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 2,085 |
| Dec 15, 2025 | 4.23 | 4.23 | 4.15 | 4.20 | 4.20 | -0.94% | 86,695 |
| Dec 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 10,206 |
| Dec 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 3 |
| Dec 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 2 |
| Dec 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 2,010 |
| Dec 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,001 |
| Dec 7, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 3,000 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,480 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.13% | 1,000 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.18% | 2,000 |
| Nov 30, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.35% | 4,307 |
| Nov 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 2,500 |
| Nov 26, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 60 |