Al Faleh Educational Holding Company Q.P.S.C. (QSE:FALH)
Qatar · Delayed Price · Currency is QAR 0.6460
-0.0020 (-0.31%)
At close: Feb 26, 2026
QSE:FALH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 443,911 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,057,093 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | 1,376,660 |
| Feb 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.46% | 1,598,471 |
| Feb 22, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.46% | 1,324,929 |
| Feb 19, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.95% | 1,764,098 |
| Feb 18, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.45% | 1,242,234 |
| Feb 17, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.45% | 2,598,457 |
| Feb 16, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.45% | 2,620,721 |
| Feb 15, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.06% | 5,429,949 |
| Feb 12, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 1,258,182 |
| Feb 11, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.37% | 5,633,863 |
| Feb 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,929,983 |
| Feb 8, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.08% | 1,645,255 |
| Feb 5, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.61% | 2,313,382 |
| Feb 4, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 2,088,260 |
| Feb 3, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.30% | 681,754 |
| Feb 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.46% | 463,620 |
| Feb 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | 765,270 |
| Jan 29, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.20% | 1,523,661 |
| Jan 28, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.45% | 6,211,207 |
| Jan 27, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.30% | 1,300,006 |
| Jan 26, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 1,429,833 |
| Jan 25, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.90% | 1,543,548 |
| Jan 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 2,692,704 |
| Jan 21, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.18% | 6,082,893 |
| Jan 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,034,569 |
| Jan 19, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 4,545,866 |
| Jan 18, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 1.80% | 10,163,550 |
| Jan 15, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.92% | 3,294,728 |
| Jan 14, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 1,613,880 |
| Jan 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.29% | 1,275,283 |
| Jan 12, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.15% | 720,006 |
| Jan 11, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.58% | 941,075 |
| Jan 8, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.29% | 994,718 |
| Jan 7, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -0.28% | 3,967,898 |
| Jan 6, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,142,319 |
| Jan 5, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.89% | 2,082,670 |
| Jan 4, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 0.73% | 838,809 |
| Dec 31, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.58% | 932,561 |
| Dec 30, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.14% | 2,256,710 |
| Dec 29, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 173,438 |
| Dec 28, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.43% | 62,032 |
| Dec 25, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.29% | 1,958,791 |
| Dec 24, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 1.16% | 1,497,725 |
| Dec 23, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 1.32% | 4,939,800 |
| Dec 22, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.59% | 3,663,741 |
| Dec 21, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.59% | 447,957 |
| Dec 17, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 0.75% | 1,908,009 |
| Dec 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 806,122 |