Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 4.285
+0.034 (0.80%)
May 25, 2026, 1:11 PM AST
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | 1.99% | 6,371,416 |
| May 21, 2026 | 4.09 | 4.18 | 4.09 | 4.17 | 4.17 | 2.31% | 9,871,443 |
| May 20, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -1.71% | 2,783,575 |
| May 19, 2026 | 4.06 | 4.18 | 4.05 | 4.15 | 4.15 | 3.11% | 7,862,501 |
| May 18, 2026 | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -0.74% | 10,306,040 |
| May 17, 2026 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | 0.62% | 4,823,347 |
| May 14, 2026 | 4.05 | 4.14 | 4.02 | 4.03 | 4.03 | 0.12% | 9,591,828 |
| May 13, 2026 | 4.16 | 4.19 | 3.99 | 4.02 | 4.02 | -3.13% | 12,104,842 |
| May 12, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -1.75% | 5,391,128 |
| May 11, 2026 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | -0.40% | 6,782,710 |
| May 10, 2026 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | -0.68% | 7,567,562 |
| May 7, 2026 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | 1.21% | 10,310,730 |
| May 6, 2026 | 4.15 | 4.23 | 4.14 | 4.22 | 4.22 | 2.15% | 17,919,020 |
| May 5, 2026 | 4.15 | 4.20 | 4.10 | 4.13 | 4.13 | -0.48% | 7,718,435 |
| May 4, 2026 | 4.01 | 4.18 | 4.01 | 4.15 | 4.15 | 3.70% | 12,765,680 |
| May 3, 2026 | 3.95 | 4.04 | 3.95 | 4.00 | 4.00 | 1.44% | 6,662,475 |
| Apr 30, 2026 | 4.30 | 4.32 | 3.88 | 3.95 | 3.95 | -4.32% | 24,090,100 |
| Apr 29, 2026 | 4.05 | 4.14 | 4.04 | 4.12 | 4.12 | 2.11% | 11,220,190 |
| Apr 28, 2026 | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | - | 3,006,290 |
| Apr 27, 2026 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 0.95% | 3,720,848 |
| Apr 26, 2026 | 3.96 | 4.04 | 3.93 | 4.00 | 4.00 | 1.73% | 12,570,940 |
| Apr 23, 2026 | 3.92 | 3.97 | 3.87 | 3.93 | 3.93 | 0.82% | 8,667,660 |
| Apr 22, 2026 | 3.94 | 3.94 | 3.87 | 3.90 | 3.90 | -0.69% | 7,189,872 |
| Apr 21, 2026 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | 1.34% | 14,732,490 |
| Apr 20, 2026 | 3.80 | 3.89 | 3.77 | 3.88 | 3.88 | 2.00% | 16,461,650 |
| Apr 19, 2026 | 3.68 | 3.83 | 3.65 | 3.80 | 3.80 | 3.23% | 19,103,140 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.55 | 3.68 | 3.68 | 0.55% | 16,694,360 |
| Apr 15, 2026 | 3.60 | 3.73 | 3.60 | 3.66 | 3.66 | 0.14% | 12,519,220 |
| Apr 14, 2026 | 3.50 | 3.73 | 3.50 | 3.66 | 3.66 | 6.40% | 21,481,590 |
| Apr 13, 2026 | 3.25 | 3.44 | 3.24 | 3.44 | 3.44 | 5.69% | 15,999,300 |
| Apr 12, 2026 | 3.29 | 3.29 | 3.20 | 3.25 | 3.25 | -1.27% | 8,791,266 |
| Apr 9, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -1.81% | 10,806,790 |
| Apr 8, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | 2.47% | 7,872,169 |
| Apr 7, 2026 | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | 0.67% | 5,065,321 |
| Apr 6, 2026 | 3.17 | 3.30 | 3.12 | 3.25 | 3.25 | 2.63% | 9,684,838 |
| Apr 5, 2026 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | - | 2,979,684 |
| Apr 2, 2026 | 3.13 | 3.18 | 3.10 | 3.17 | 3.17 | 0.53% | 5,524,873 |
| Apr 1, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 1.48% | 4,492,696 |
| Mar 31, 2026 | 3.10 | 3.16 | 3.07 | 3.10 | 3.10 | 0.13% | 4,614,189 |
| Mar 30, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | -0.24% | 3,671,702 |
| Mar 29, 2026 | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | -0.03% | 1,450,761 |
| Mar 26, 2026 | 3.09 | 3.25 | 3.09 | 3.11 | 3.11 | 0.65% | 6,789,696 |
| Mar 25, 2026 | 3.08 | 3.12 | 3.05 | 3.09 | 3.09 | 2.92% | 4,866,295 |
| Mar 24, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -5.61% | 4,425,705 |
| Mar 18, 2026 | 3.13 | 3.26 | 3.09 | 3.18 | 3.18 | 1.84% | 7,842,302 |
| Mar 17, 2026 | 3.15 | 3.17 | 3.07 | 3.12 | 3.12 | -1.27% | 3,992,036 |
| Mar 16, 2026 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | 0.08% | 1,007,594 |
| Mar 15, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -0.24% | 4,412,458 |
| Mar 12, 2026 | 3.26 | 3.26 | 3.13 | 3.17 | 3.17 | -2.81% | 7,412,337 |
| Mar 11, 2026 | 3.42 | 3.48 | 3.23 | 3.26 | 3.26 | -2.18% | 10,416,634 |