Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 4.105
+0.033 (0.81%)
Sep 24, 2026, 1:11 PM AST
QSE:IGRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | 0.81% | 4,093,410 |
| Sep 23, 2026 | 4.06 | 4.07 | 4.02 | 4.07 | 4.07 | 0.25% | 1,115,134 |
| Sep 22, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | -0.02% | 2,295,973 |
| Sep 21, 2026 | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | -0.76% | 4,380,607 |
| Sep 20, 2026 | 4.15 | 4.15 | 4.01 | 4.09 | 4.09 | -1.35% | 4,352,877 |
| Sep 17, 2026 | 4.14 | 4.15 | 4.11 | 4.15 | 4.15 | 0.24% | 2,812,373 |
| Sep 16, 2026 | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | 2,817,727 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | -0.69% | 1,939,683 |
| Sep 14, 2026 | 4.19 | 4.19 | 4.13 | 4.19 | 4.19 | -0.10% | 2,117,155 |
| Sep 13, 2026 | 4.17 | 4.24 | 4.17 | 4.19 | 4.19 | 1.62% | 5,906,462 |
| Sep 10, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 0.39% | 4,992,206 |
| Sep 9, 2026 | 4.06 | 4.12 | 4.03 | 4.11 | 4.11 | 1.28% | 10,400,921 |
| Sep 8, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.05% | 4,076,969 |
| Sep 7, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 0.83% | 3,931,131 |
| Sep 6, 2026 | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.57% | 1,150,642 |
| Sep 3, 2026 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | -0.10% | 2,122,047 |
| Sep 2, 2026 | 4.04 | 4.04 | 3.99 | 4.01 | 4.01 | -0.87% | 1,898,475 |
| Sep 1, 2026 | 4.06 | 4.06 | 4.01 | 4.05 | 4.05 | -0.61% | 4,517,837 |
| Aug 31, 2026 | 4.08 | 4.08 | 4.00 | 4.07 | 4.07 | -0.25% | 5,316,328 |
| Aug 30, 2026 | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | 0.79% | 2,955,999 |
| Aug 27, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.30% | 3,106,087 |
| Aug 26, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 0.32% | 4,241,342 |
| Aug 25, 2026 | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -0.76% | 1,629,154 |
| Aug 24, 2026 | 4.06 | 4.08 | 4.03 | 4.08 | 4.08 | 0.34% | 3,003,057 |
| Aug 23, 2026 | 4.00 | 4.07 | 3.96 | 4.06 | 4.06 | 1.88% | 5,321,294 |
| Aug 20, 2026 | 4.03 | 4.03 | 3.95 | 3.99 | 3.99 | -0.32% | 6,425,176 |
| Aug 19, 2026 | 4.10 | 4.15 | 4.00 | 4.00 | 4.00 | -2.56% | 9,267,437 |
| Aug 18, 2026 | 4.17 | 4.19 | 4.07 | 4.11 | 4.11 | -1.44% | 4,112,307 |
| Aug 17, 2026 | 4.26 | 4.29 | 4.12 | 4.17 | 4.17 | -2.18% | 6,967,872 |
| Aug 16, 2026 | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -1.62% | 4,504,356 |
| Aug 13, 2026 | 4.36 | 4.42 | 4.30 | 4.33 | 4.33 | -2.59% | 6,139,989 |
| Aug 12, 2026 | 4.43 | 4.47 | 4.35 | 4.45 | 4.45 | 0.47% | 3,823,463 |
| Aug 11, 2026 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | -0.14% | 3,860,922 |
| Aug 10, 2026 | 4.31 | 4.43 | 4.23 | 4.43 | 4.43 | 3.02% | 17,956,789 |
| Aug 9, 2026 | 4.31 | 4.31 | 4.23 | 4.30 | 4.30 | - | 10,508,415 |
| Aug 6, 2026 | 4.32 | 4.37 | 4.25 | 4.30 | 4.30 | -0.39% | 7,901,569 |
| Aug 5, 2026 | 4.32 | 4.38 | 4.31 | 4.32 | 4.32 | 0.37% | 5,900,361 |
| Aug 4, 2026 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | 0.63% | 6,893,797 |
| Aug 3, 2026 | 4.24 | 4.28 | 4.24 | 4.27 | 4.27 | 0.73% | 1,170,225 |
| Aug 2, 2026 | 4.22 | 4.27 | 4.20 | 4.24 | 4.24 | 0.55% | 2,830,316 |
| Jul 30, 2026 | 4.25 | 4.25 | 4.16 | 4.22 | 4.22 | -0.87% | 3,448,661 |
| Jul 29, 2026 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 2,431,410 |
| Jul 28, 2026 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | 0.12% | 1,866,648 |
| Jul 27, 2026 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | -0.21% | 2,690,157 |
| Jul 26, 2026 | 4.24 | 4.29 | 4.22 | 4.26 | 4.26 | 0.59% | 2,248,038 |
| Jul 23, 2026 | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | -0.16% | 1,376,248 |
| Jul 22, 2026 | 4.25 | 4.27 | 4.22 | 4.24 | 4.24 | 0.02% | 2,393,347 |
| Jul 21, 2026 | 4.13 | 4.29 | 4.12 | 4.24 | 4.24 | 2.66% | 4,440,947 |
| Jul 20, 2026 | 4.03 | 4.14 | 4.00 | 4.13 | 4.13 | 1.47% | 4,193,729 |
| Jul 19, 2026 | 4.16 | 4.17 | 4.07 | 4.07 | 4.07 | -2.72% | 1,653,138 |