Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar · Delayed Price · Currency is QAR 4.390
-0.009 (-0.20%)
At close: Jul 27, 2026
QSE:BEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.20% | 750 |
| Jul 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 23, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.30% | 18,853 |
| Jul 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 250 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,400 |
| Jul 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | 1,500 |
| Jul 12, 2026 | 4.31 | 4.31 | 4.20 | 4.31 | 4.31 | - | 15,133 |
| Jul 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | 550 |
| Jul 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,816 |
| Jul 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.16% | 7,461 |
| Jul 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 2,331 |
| Jul 1, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.20% | 1,950 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.42% | 3,003 |
| Jun 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,262 |
| Jun 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 513 |
| Jun 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.72% | 700 |
| Jun 22, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 0.46% | 10,000 |
| Jun 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 3,458 |
| Jun 18, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | - | 7,261 |
| Jun 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.12% | 1,000 |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.16% | 5,340 |
| Jun 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 50 |
| Jun 14, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.26% | 8,219 |
| Jun 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 157 |
| Jun 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | 417 |
| Jun 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jun 8, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 1.05% | 1,131 |
| Jun 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.36% | 4,000 |
| Jun 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2 |
| Jun 2, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 2.18% | 6,013 |
| Jun 1, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.07% | 3,409 |
| May 31, 2026 | 4.44 | 4.44 | 4.25 | 4.30 | 4.30 | -3.11% | 17,574 |
| May 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 50 |
| May 24, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 3.26% | 1,250 |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 23,418 |
| May 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 8 |
| May 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.06% | 1,500 |
| May 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.12% | 2,929 |
| May 17, 2026 | 4.35 | 4.37 | 4.25 | 4.25 | 4.25 | -2.30% | 12,930 |
| May 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 500 |
| May 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 50 |
| May 11, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.92% | 2,260 |
| May 10, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | - | 26,027 |