Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar · Delayed Price · Currency is QAR 4.500
-0.002 (-0.04%)
At close: Nov 12, 2026
QSE:BEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.04% | 24,646 |
| Nov 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.76% | 10,143 |
| Nov 10, 2026 | 4.68 | 4.68 | 4.56 | 4.68 | 4.68 | 1.70% | 29,775 |
| Nov 9, 2026 | 4.53 | 4.60 | 4.50 | 4.60 | 4.60 | -1.25% | 30,062 |
| Nov 8, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | -0.41% | 9,342 |
| Nov 5, 2026 | 4.65 | 4.68 | 4.55 | 4.68 | 4.68 | -1.52% | 84,011 |
| Nov 4, 2026 | 4.70 | 4.75 | 4.65 | 4.75 | 4.75 | 0.57% | 2,401 |
| Nov 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 100 |
| Nov 2, 2026 | 5.00 | 5.00 | 4.44 | 4.72 | 4.72 | -1.21% | 35,805 |
| Nov 1, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | 1.75% | 137,415 |
| Oct 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 28, 2026 | 4.40 | 4.70 | 4.26 | 4.70 | 4.70 | 4.40% | 26,757 |
| Oct 27, 2026 | 4.80 | 4.80 | 4.25 | 4.50 | 4.50 | 2.27% | 21,492 |
| Oct 26, 2026 | 4.19 | 4.40 | 4.19 | 4.40 | 4.40 | 7.06% | 6,072 |
| Oct 25, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | -6.59% | 15,045 |
| Oct 22, 2026 | 4.16 | 4.70 | 4.16 | 4.40 | 4.40 | - | 3,650 |
| Oct 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,377 |
| Oct 20, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 11,010 |
| Oct 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 744 |
| Oct 18, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -2.27% | 2,250 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 143 |
| Oct 14, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 2.09% | 736 |
| Oct 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1 |
| Oct 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.60% | 11,154 |
| Oct 11, 2026 | 4.02 | 4.40 | 4.02 | 4.38 | 4.38 | -0.90% | 4,324 |
| Oct 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 611 |
| Oct 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 5,099 |
| Oct 6, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.67% | 197,291 |
| Oct 5, 2026 | 4.45 | 4.48 | 4.45 | 4.45 | 4.45 | -4.30% | 282,034 |
| Oct 4, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 3,023 |
| Oct 1, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | -8.13% | 188,249 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 28, 2026 | 4.37 | 4.90 | 4.37 | 4.90 | 4.90 | 1.20% | 95,572 |
| Sep 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Sep 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.73% | 10,389 |
| Sep 23, 2026 | 4.60 | 4.93 | 4.60 | 4.93 | 4.93 | 7.07% | 13,442 |
| Sep 22, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.04% | 8,200 |
| Sep 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.02% | 678 |
| Sep 20, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -4.69% | 6,250 |
| Sep 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 16, 2026 | 4.75 | 4.93 | 4.75 | 4.93 | 4.93 | 4.76% | 6,271 |
| Sep 15, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -3.21% | 5,391 |
| Sep 14, 2026 | 4.99 | 4.99 | 4.85 | 4.86 | 4.86 | 1.14% | 44,942 |
| Sep 13, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.10% | 2,103 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 20,051 |
| Sep 9, 2026 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | -0.20% | 16,165 |
| Sep 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 30,682 |
| Sep 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20 |
| Sep 6, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | -1.38% | 2,276 |