Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 3.954
-0.051 (-1.27%)
Nov 12, 2026, 1:13 PM AST
QSE:IGRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -1.27% | 2,081,188 |
| Nov 11, 2026 | 4.04 | 4.04 | 3.97 | 4.01 | 4.01 | -0.79% | 1,866,651 |
| Nov 10, 2026 | 4.01 | 4.07 | 4.00 | 4.04 | 4.04 | 0.92% | 3,683,842 |
| Nov 9, 2026 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | 0.76% | 1,770,044 |
| Nov 8, 2026 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | -0.13% | 2,272,463 |
| Nov 5, 2026 | 3.91 | 4.01 | 3.91 | 3.98 | 3.98 | 1.79% | 5,646,630 |
| Nov 4, 2026 | 3.84 | 3.93 | 3.84 | 3.91 | 3.91 | 1.96% | 3,528,317 |
| Nov 3, 2026 | 3.89 | 3.91 | 3.58 | 3.83 | 3.83 | -1.29% | 2,996,002 |
| Nov 2, 2026 | 3.82 | 3.96 | 3.81 | 3.88 | 3.88 | 1.70% | 10,712,412 |
| Nov 1, 2026 | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | 2.14% | 7,728,861 |
| Oct 29, 2026 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.40% | 3,161,554 |
| Oct 28, 2026 | 3.81 | 3.84 | 3.75 | 3.75 | 3.75 | -1.26% | 5,178,533 |
| Oct 27, 2026 | 3.70 | 3.84 | 3.67 | 3.80 | 3.80 | 2.76% | 8,098,637 |
| Oct 26, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.21% | 8,088,632 |
| Oct 25, 2026 | 3.64 | 3.64 | 3.49 | 3.58 | 3.58 | -0.83% | 5,507,989 |
| Oct 22, 2026 | 3.70 | 3.75 | 3.59 | 3.61 | 3.61 | -3.11% | 5,749,477 |
| Oct 21, 2026 | 3.72 | 3.78 | 3.71 | 3.73 | 3.73 | -0.08% | 2,320,196 |
| Oct 20, 2026 | 3.80 | 3.90 | 3.67 | 3.73 | 3.73 | -0.51% | 7,528,746 |
| Oct 19, 2026 | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | -2.62% | 2,845,386 |
| Oct 18, 2026 | 3.92 | 3.93 | 3.85 | 3.85 | 3.85 | -1.79% | 3,346,357 |
| Oct 15, 2026 | 3.96 | 3.96 | 3.86 | 3.92 | 3.92 | -1.38% | 814,329 |
| Oct 14, 2026 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | -0.55% | 630,144 |
| Oct 13, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.71% | 2,136,632 |
| Oct 12, 2026 | 3.95 | 3.99 | 3.91 | 3.97 | 3.97 | 0.61% | 1,879,055 |
| Oct 11, 2026 | 4.02 | 4.02 | 3.89 | 3.95 | 3.95 | -1.50% | 2,406,974 |
| Oct 8, 2026 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | -0.87% | 2,703,640 |
| Oct 7, 2026 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | -0.25% | 1,564,662 |
| Oct 6, 2026 | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | 0.05% | 1,563,487 |
| Oct 5, 2026 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | -0.32% | 3,235,422 |
| Oct 4, 2026 | 4.07 | 4.10 | 4.01 | 4.06 | 4.06 | -0.39% | 1,850,205 |
| Oct 1, 2026 | 4.13 | 4.17 | 4.08 | 4.08 | 4.08 | -2.46% | 1,631,697 |
| Sep 30, 2026 | 4.09 | 4.20 | 4.09 | 4.18 | 4.18 | 1.46% | 12,163,608 |
| Sep 29, 2026 | 4.04 | 4.13 | 4.04 | 4.12 | 4.12 | 0.96% | 7,136,364 |
| Sep 28, 2026 | 4.08 | 4.09 | 4.01 | 4.08 | 4.08 | -0.20% | 4,440,466 |
| Sep 27, 2026 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.39% | 1,540,164 |
| 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 |