Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 4.150
+0.148 (3.70%)
May 4, 2026, 1:14 PM AST
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.28% | 8,791,266 |
| Apr 9, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -1.82% | 10,806,790 |
| Apr 8, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | 2.48% | 7,872,169 |
| Apr 7, 2026 | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | 0.68% | 5,065,321 |
| Apr 6, 2026 | 3.17 | 3.30 | 3.12 | 3.25 | 3.25 | 2.62% | 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 | 0.54% | 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 | -0.26% | 3,671,702 |
| Mar 29, 2026 | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | - | 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 | 2.90% | 4,866,295 |
| Mar 24, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -5.60% | 4,425,705 |
| Mar 18, 2026 | 3.13 | 3.26 | 3.09 | 3.18 | 3.18 | 1.83% | 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 | 0.09% | 1,007,594 |
| Mar 15, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -0.25% | 4,412,458 |
| Mar 12, 2026 | 3.26 | 3.26 | 3.13 | 3.17 | 3.17 | -2.79% | 7,412,337 |
| Mar 11, 2026 | 3.42 | 3.48 | 3.23 | 3.26 | 3.26 | -2.19% | 10,416,634 |
| Mar 10, 2026 | 3.17 | 3.33 | 3.14 | 3.33 | 3.33 | 6.59% | 6,988,321 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | - | 7,712,523 |
| Mar 8, 2026 | 3.18 | 3.30 | 3.09 | 3.13 | 3.13 | -1.36% | 13,448,136 |
| Mar 5, 2026 | 3.18 | 3.40 | 3.17 | 3.17 | 3.17 | 0.06% | 9,168,682 |
| Mar 4, 2026 | 3.03 | 3.19 | 3.01 | 3.17 | 3.17 | 5.25% | 8,195,692 |
| Mar 3, 2026 | 3.06 | 3.06 | 2.90 | 3.01 | 3.01 | -2.43% | 9,355,926 |
| Mar 2, 2026 | 3.00 | 3.15 | 3.00 | 3.08 | 3.08 | -2.28% | 4,975,390 |
| Feb 26, 2026 | 3.24 | 3.26 | 3.16 | 3.16 | 3.16 | -2.41% | 3,494,848 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -1.28% | 4,692,703 |
| Feb 24, 2026 | 3.33 | 3.33 | 3.23 | 3.28 | 3.28 | -1.68% | 6,735,576 |
| Feb 23, 2026 | 3.31 | 3.39 | 3.31 | 3.33 | 3.33 | -0.72% | 2,022,688 |
| Feb 22, 2026 | 3.42 | 3.45 | 3.29 | 3.36 | 3.36 | -1.99% | 6,639,582 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -1.50% | 2,686,915 |
| Feb 18, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.23% | 1,212,720 |