Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar · Delayed Price · Currency is QAR 4.300
-0.100 (-2.27%)
At close: Oct 18, 2026
QSE:BEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |
| Sep 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 66 |
| Sep 2, 2026 | 4.81 | 5.07 | 4.81 | 5.07 | 5.07 | -0.59% | 3,157 |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 970 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,060 |
| Aug 30, 2026 | 5.01 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 9,406 |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 1,609 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 18,574 |
| Aug 25, 2026 | 5.20 | 5.20 | 4.95 | 5.10 | 5.10 | -1.92% | 8,561 |
| Aug 24, 2026 | 4.91 | 5.30 | 4.91 | 5.20 | 5.20 | 6.06% | 41,270 |
| Aug 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.52% | 2,027 |
| Aug 20, 2026 | 5.15 | 5.15 | 4.72 | 5.14 | 5.14 | -0.29% | 5,300 |
| Aug 19, 2026 | 5.15 | 5.48 | 5.15 | 5.15 | 5.15 | - | 20,481 |
| Aug 18, 2026 | 5.02 | 5.15 | 4.96 | 5.15 | 5.15 | 2.69% | 13,081 |
| Aug 17, 2026 | 5.39 | 5.39 | 5.01 | 5.02 | 5.02 | -1.67% | 6,532 |
| Aug 16, 2026 | 5.49 | 5.49 | 4.95 | 5.10 | 5.10 | -7.27% | 55,797 |
| 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 |