Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 4.405
+0.017 (0.39%)
Sep 29, 2025, 1:10 PM AST
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.40 | 4.44 | 4.38 | 4.41 | 4.41 | 0.46% | 5,632,532 |
| Sep 28, 2025 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 1.39% | 5,809,893 |
| Sep 25, 2025 | 4.30 | 4.40 | 4.25 | 4.33 | 4.33 | 0.70% | 10,717,204 |
| Sep 24, 2025 | 4.21 | 4.48 | 4.21 | 4.30 | 4.30 | 2.14% | 28,337,809 |
| Sep 23, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 0.72% | 5,516,176 |
| Sep 22, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | -0.24% | 6,703,841 |
| Sep 21, 2025 | 4.20 | 4.22 | 4.14 | 4.19 | 4.19 | -0.95% | 5,006,782 |
| Sep 18, 2025 | 4.13 | 4.23 | 4.09 | 4.23 | 4.23 | 2.92% | 35,665,971 |
| Sep 17, 2025 | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | -0.24% | 11,485,211 |
| Sep 16, 2025 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 13,920,028 |
| Sep 15, 2025 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | 1.49% | 12,864,157 |
| Sep 14, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 2.02% | 8,576,271 |
| Sep 11, 2025 | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | - | 3,796,507 |
| Sep 10, 2025 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | -0.75% | 7,157,998 |
| Sep 9, 2025 | 3.88 | 4.00 | 3.82 | 3.99 | 3.99 | 2.84% | 11,145,673 |
| Sep 8, 2025 | 3.98 | 3.98 | 3.81 | 3.88 | 3.88 | -1.27% | 5,381,983 |
| Sep 7, 2025 | 3.75 | 3.98 | 3.74 | 3.93 | 3.93 | 5.93% | 9,654,357 |
| Sep 4, 2025 | 3.91 | 3.95 | 3.60 | 3.71 | 3.71 | -6.08% | 14,877,519 |
| Sep 3, 2025 | 4.07 | 4.07 | 3.90 | 3.95 | 3.95 | -2.95% | 4,916,967 |
| Sep 2, 2025 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | 0.99% | 3,570,068 |
| Sep 1, 2025 | 4.14 | 4.14 | 4.01 | 4.03 | 4.03 | -1.71% | 4,327,032 |
| Aug 31, 2025 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.20% | 6,375,088 |
| Aug 28, 2025 | 4.17 | 4.17 | 4.11 | 4.15 | 4.15 | -0.24% | 2,048,831 |
| Aug 27, 2025 | 4.13 | 4.17 | 4.08 | 4.16 | 4.16 | 1.96% | 3,047,546 |
| Aug 26, 2025 | 4.13 | 4.13 | 4.03 | 4.08 | 4.08 | -0.73% | 6,789,958 |
| Aug 25, 2025 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | -1.44% | 6,080,370 |
| Aug 24, 2025 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | -0.24% | 2,912,986 |
| Aug 21, 2025 | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 5,738,941 |
| Aug 20, 2025 | 4.21 | 4.21 | 4.11 | 4.15 | 4.15 | -1.19% | 6,745,706 |
| Aug 19, 2025 | 4.22 | 4.22 | 4.17 | 4.20 | 4.20 | -0.47% | 3,675,226 |
| Aug 18, 2025 | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | 0.72% | 3,004,139 |
| Aug 17, 2025 | 4.25 | 4.26 | 4.19 | 4.19 | 4.19 | -1.41% | 4,839,944 |
| Aug 14, 2025 | 4.20 | 4.27 | 4.20 | 4.25 | 4.25 | 1.67% | 5,707,553 |
| Aug 13, 2025 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | 6,425,515 |
| Aug 12, 2025 | 4.11 | 4.16 | 4.10 | 4.12 | 4.12 | 0.24% | 4,534,694 |
| Aug 11, 2025 | 4.26 | 4.30 | 4.06 | 4.11 | 4.11 | -2.61% | 12,949,621 |
| Aug 10, 2025 | 3.92 | 4.25 | 3.92 | 4.22 | 4.22 | 7.93% | 12,891,502 |
| Aug 7, 2025 | 3.79 | 3.93 | 3.78 | 3.91 | 3.91 | 4.55% | 15,390,546 |
| Aug 6, 2025 | 3.58 | 3.77 | 3.58 | 3.74 | 3.74 | 4.18% | 16,374,148 |
| Aug 5, 2025 | 3.59 | 3.59 | 3.56 | 3.59 | 3.59 | - | 6,116,594 |
| Aug 4, 2025 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 2.28% | 6,122,422 |
| Aug 3, 2025 | 3.58 | 3.58 | 3.47 | 3.51 | 3.51 | -1.13% | 8,266,057 |
| Jul 31, 2025 | 3.53 | 3.64 | 3.53 | 3.55 | 3.55 | 1.72% | 21,714,601 |
| Jul 30, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | 0.58% | 5,130,531 |
| Jul 29, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 1.46% | 7,263,069 |
| Jul 28, 2025 | 3.43 | 3.43 | 3.41 | 3.42 | 3.42 | - | 5,105,794 |
| Jul 27, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 3,181,602 |
| Jul 24, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | 0.29% | 4,861,081 |
| Jul 23, 2025 | 3.39 | 3.41 | 3.36 | 3.41 | 3.41 | 0.29% | 4,116,133 |
| Jul 22, 2025 | 3.41 | 3.41 | 3.37 | 3.40 | 3.40 | -0.29% | 3,500,672 |