Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 4.180
-0.002 (-0.05%)
At close: Jan 15, 2026
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | 0.58% | 3,221,537 |
| Nov 24, 2025 | 3.77 | 3.83 | 3.61 | 3.62 | 3.62 | -4.28% | 5,652,169 |
| Nov 23, 2025 | 3.88 | 3.96 | 3.73 | 3.78 | 3.78 | -2.63% | 3,191,282 |
| Nov 20, 2025 | 3.99 | 4.00 | 3.88 | 3.89 | 3.89 | -2.39% | 6,408,486 |
| Nov 19, 2025 | 3.87 | 4.00 | 3.87 | 3.98 | 3.98 | 2.84% | 12,656,160 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.87 | 3.87 | 3.87 | -2.91% | 4,055,915 |
| Nov 17, 2025 | 4.00 | 4.01 | 3.92 | 3.99 | 3.99 | -0.25% | 8,657,103 |
| Nov 16, 2025 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | -0.10% | 1,566,845 |
| Nov 13, 2025 | 3.92 | 4.05 | 3.91 | 4.00 | 4.00 | 1.39% | 6,314,041 |
| Nov 12, 2025 | 3.97 | 4.00 | 3.92 | 3.95 | 3.95 | -0.70% | 5,925,999 |
| Nov 11, 2025 | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | -0.97% | 5,720,832 |
| Nov 10, 2025 | 3.97 | 4.02 | 3.97 | 4.01 | 4.01 | 0.40% | 2,472,037 |
| Nov 9, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | -0.10% | 2,266,965 |
| Nov 6, 2025 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | -0.07% | 4,162,631 |
| Nov 5, 2025 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -1.33% | 5,048,202 |