Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar · Delayed Price · Currency is QAR 5.10
-0.40 (-7.27%)
At close: Aug 16, 2026
QSE:BEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.29 | 5.50 | 5.29 | 5.50 | 5.50 | 3.77% | 130,685 |
| Aug 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 275 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 10, 2026 | 5.17 | 5.50 | 5.17 | 5.40 | 5.40 | 4.45% | 38,785 |
| Aug 9, 2026 | 4.95 | 5.17 | 4.95 | 5.17 | 5.17 | -0.02% | 52,765 |
| Aug 6, 2026 | 4.79 | 5.17 | 4.79 | 5.17 | 5.17 | 10.00% | 29,480 |
| Aug 5, 2026 | 4.44 | 4.84 | 4.44 | 4.70 | 4.70 | 6.84% | 29,262 |
| Aug 4, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 2.56% | 45,521 |
| Aug 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Aug 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.28% | 8,045 |
| Jul 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| 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 |