Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar · Delayed Price · Currency is QAR 4.440
+0.140 (3.26%)
At close: May 24, 2026
QSE:BEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 623 |
| May 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 18,103 |
| May 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 4,990 |
| May 4, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | - | 18,532 |
| May 3, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | - | 33,530 |
| 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 | - | 100 |
| 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 |