Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 4.200
+0.050 (1.20%)
At close: Feb 5, 2026
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.14 | 4.21 | 4.14 | 4.20 | 4.20 | 1.20% | 2,415,080 |
| Feb 4, 2026 | 4.20 | 4.21 | 4.15 | 4.15 | 4.15 | -1.33% | 2,131,041 |
| Feb 3, 2026 | 4.08 | 4.23 | 4.07 | 4.21 | 4.21 | 3.34% | 7,359,923 |
| Feb 2, 2026 | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | 0.72% | 2,354,535 |
| Feb 1, 2026 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | 0.27% | 1,569,695 |
| Jan 29, 2026 | 4.14 | 4.15 | 4.03 | 4.03 | 4.03 | -2.68% | 5,795,494 |
| Jan 28, 2026 | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -1.57% | 4,987,502 |
| Jan 27, 2026 | 4.22 | 4.23 | 4.17 | 4.21 | 4.21 | -0.38% | 5,767,342 |
| Jan 26, 2026 | 4.20 | 4.24 | 4.17 | 4.22 | 4.22 | -0.17% | 9,380,742 |
| Jan 25, 2026 | 4.29 | 4.30 | 4.20 | 4.23 | 4.23 | -1.86% | 6,752,466 |
| Jan 22, 2026 | 4.33 | 4.33 | 4.29 | 4.31 | 4.31 | 0.51% | 1,758,971 |
| Jan 21, 2026 | 4.29 | 4.34 | 4.26 | 4.29 | 4.29 | 0.42% | 3,366,343 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | - | 1,962,876 |
| Jan 19, 2026 | 4.30 | 4.30 | 4.26 | 4.27 | 4.27 | -0.70% | 2,464,658 |
| Jan 18, 2026 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | 2.87% | 10,970,530 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.13 | 4.18 | 4.18 | -0.05% | 4,593,618 |
| Jan 14, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -0.90% | 2,692,815 |
| Jan 13, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.50% | 3,292,184 |
| Jan 12, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.35% | 6,885,339 |
| Jan 11, 2026 | 4.12 | 4.15 | 4.10 | 4.14 | 4.14 | 0.58% | 4,131,823 |
| Jan 8, 2026 | 4.16 | 4.16 | 4.09 | 4.12 | 4.12 | -0.84% | 7,214,096 |
| Jan 7, 2026 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | 0.10% | 2,623,395 |
| Jan 6, 2026 | 4.12 | 4.16 | 4.11 | 4.15 | 4.15 | 1.59% | 4,939,567 |
| Jan 5, 2026 | 4.07 | 4.13 | 4.02 | 4.09 | 4.09 | 1.09% | 3,500,556 |
| Jan 4, 2026 | 4.05 | 4.08 | 4.00 | 4.04 | 4.04 | 0.27% | 934,557 |
| Dec 31, 2025 | 4.10 | 4.15 | 3.98 | 4.03 | 4.03 | -1.71% | 5,583,352 |
| Dec 30, 2025 | 3.91 | 4.20 | 3.90 | 4.10 | 4.10 | 5.26% | 20,104,720 |
| Dec 29, 2025 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 3,715,523 |
| Dec 28, 2025 | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | 0.16% | 1,336,927 |
| Dec 25, 2025 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 1,031,019 |
| Dec 24, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.03% | 1,582,464 |
| Dec 23, 2025 | 3.80 | 3.88 | 3.76 | 3.88 | 3.88 | 3.14% | 6,756,245 |
| Dec 22, 2025 | 3.78 | 3.78 | 3.71 | 3.76 | 3.76 | -0.48% | 5,116,311 |
| Dec 21, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | -0.05% | 4,519,313 |
| Dec 17, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 6,245,495 |
| Dec 16, 2025 | 3.84 | 3.90 | 3.78 | 3.78 | 3.78 | -1.56% | 4,636,085 |
| Dec 15, 2025 | 3.70 | 3.91 | 3.67 | 3.84 | 3.84 | 3.78% | 8,868,666 |
| Dec 14, 2025 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -0.27% | 5,669,755 |
| Dec 11, 2025 | 3.70 | 3.74 | 3.66 | 3.71 | 3.71 | 0.27% | 2,561,787 |
| Dec 10, 2025 | 3.76 | 3.78 | 3.70 | 3.70 | 3.70 | -1.39% | 5,690,898 |
| Dec 9, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.26% | 6,527,319 |
| Dec 8, 2025 | 3.84 | 3.85 | 3.77 | 3.80 | 3.80 | -0.96% | 4,152,291 |
| Dec 7, 2025 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | - | 4,392,204 |
| Dec 4, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 0.42% | 4,225,561 |
| Dec 3, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.01% | 2,560,106 |
| Dec 2, 2025 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 0.70% | 3,256,398 |
| Dec 1, 2025 | 3.94 | 3.97 | 3.83 | 3.83 | 3.83 | -2.54% | 5,586,137 |
| Nov 30, 2025 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 2.10% | 8,433,691 |
| Nov 27, 2025 | 3.78 | 3.88 | 3.75 | 3.85 | 3.85 | 1.93% | 9,339,495 |
| Nov 26, 2025 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 3.76% | 7,518,899 |