Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar · Delayed Price · Currency is QAR 4.360
0.00 (0.00%)
At close: May 3, 2026
QSE:BEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,787 |
| Apr 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 800 |
| Apr 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 47 |
| Apr 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 960 |
| Apr 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 10,240 |
| Apr 23, 2026 | 4.30 | 4.36 | 4.22 | 4.36 | 4.36 | -2.00% | 77,271 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 15 |
| Apr 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.43% | 2,005 |
| Apr 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.98% | 4,055 |
| Apr 19, 2026 | 4.40 | 4.40 | 4.22 | 4.30 | 4.30 | -3.33% | 23,481 |
| Apr 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 30,000 |
| Apr 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 100 |
| Apr 14, 2026 | 4.21 | 4.45 | 4.21 | 4.45 | 4.45 | 5.80% | 45,037 |
| Apr 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.02% | 526 |
| Apr 12, 2026 | 4.20 | 4.45 | 4.20 | 4.21 | 4.21 | -5.51% | 18,606 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 5,437 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.00% | 8,486 |
| Apr 7, 2026 | 4.49 | 4.50 | 4.20 | 4.50 | 4.50 | - | 3,250 |
| Apr 6, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 4.53% | 3,492 |
| Apr 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 565 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3 |
| Mar 31, 2026 | 4.11 | 4.30 | 4.11 | 4.30 | 4.30 | 4.55% | 10,360 |
| Mar 30, 2026 | 4.34 | 4.34 | 4.11 | 4.11 | 4.11 | -3.68% | 7,699 |
| Mar 29, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | 1,093 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 3.87% | 3,241 |
| Mar 25, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | -5.06% | 27,254 |
| Mar 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 20 |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.55% | 7,840 |
| Mar 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.19% | 1,649 |
| Mar 15, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.12% | 17,500 |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 11, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -3.45% | 29,600 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 1,545 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 50,700 |
| Mar 8, 2026 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | -1.15% | 12,792 |
| Mar 5, 2026 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 0.93% | 3,140 |
| Mar 4, 2026 | 4.63 | 4.63 | 4.30 | 4.31 | 4.31 | -6.91% | 19,941 |
| Mar 3, 2026 | 4.26 | 4.63 | 4.26 | 4.63 | 4.38 | -0.41% | 4,324 |
| Mar 2, 2026 | 4.68 | 4.68 | 4.26 | 4.65 | 4.40 | -1.09% | 28,974 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.45 | 4.70 | 4.45 | 3.30% | 41,927 |
| Feb 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.30 | - | 118,931 |
| Feb 24, 2026 | 4.40 | 4.64 | 4.40 | 4.55 | 4.30 | 2.04% | 40,908 |
| Feb 23, 2026 | 4.46 | 4.46 | 4.40 | 4.46 | 4.22 | - | 97,130 |
| Feb 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.22 | - | - |
| Feb 19, 2026 | 4.46 | 4.46 | 4.40 | 4.46 | 4.22 | -0.25% | 45,457 |
| Feb 18, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.23 | 0.45% | 21,819 |
| Feb 17, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.21 | 0.23% | 12,147 |
| Feb 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.20 | - | 273 |