Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 4.252
-0.009 (-0.21%)
Jul 27, 2026, 1:14 PM AST
QSE:IGRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 12, 2026 | 4.22 | 4.22 | 4.11 | 4.19 | 4.19 | -1.62% | 6,368,442 |
| Jul 9, 2026 | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | -1.28% | 3,241,008 |
| Jul 8, 2026 | 4.37 | 4.37 | 4.30 | 4.31 | 4.31 | -1.58% | 2,784,187 |
| Jul 7, 2026 | 4.37 | 4.39 | 4.35 | 4.38 | 4.38 | -0.14% | 2,103,991 |
| Jul 6, 2026 | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | -0.70% | 3,002,241 |
| Jul 5, 2026 | 4.44 | 4.44 | 4.36 | 4.42 | 4.42 | -0.09% | 2,480,201 |
| Jul 2, 2026 | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | - | 1,294,171 |
| Jul 1, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | - | 1,167,934 |
| Jun 30, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | 0.11% | 2,403,855 |
| Jun 29, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | 0.34% | 6,245,463 |
| Jun 28, 2026 | 4.44 | 4.44 | 4.37 | 4.40 | 4.40 | 0.41% | 1,637,318 |
| Jun 25, 2026 | 4.45 | 4.46 | 4.38 | 4.38 | 4.38 | -0.93% | 2,120,057 |
| Jun 24, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.49% | 3,160,868 |
| Jun 23, 2026 | 4.42 | 4.45 | 4.39 | 4.45 | 4.45 | 1.02% | 3,869,805 |
| Jun 22, 2026 | 4.40 | 4.44 | 4.39 | 4.40 | 4.40 | 0.16% | 1,716,355 |
| Jun 21, 2026 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | 0.23% | 1,738,422 |
| Jun 18, 2026 | 4.40 | 4.43 | 4.38 | 4.38 | 4.38 | -0.16% | 4,596,510 |
| Jun 17, 2026 | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | -0.14% | 2,637,437 |
| Jun 16, 2026 | 4.38 | 4.41 | 4.37 | 4.40 | 4.40 | 0.34% | 2,063,584 |
| Jun 15, 2026 | 4.40 | 4.44 | 4.38 | 4.38 | 4.38 | 0.25% | 9,331,177 |
| Jun 14, 2026 | 4.38 | 4.40 | 4.36 | 4.37 | 4.37 | 1.84% | 2,029,250 |
| Jun 11, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.28% | 1,157,236 |
| Jun 10, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | -0.39% | 1,147,704 |
| Jun 9, 2026 | 4.33 | 4.37 | 4.31 | 4.32 | 4.32 | 0.93% | 5,227,535 |
| Jun 8, 2026 | 4.28 | 4.31 | 4.28 | 4.28 | 4.28 | -0.49% | 3,155,907 |
| Jun 7, 2026 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | -0.67% | 2,515,398 |
| Jun 4, 2026 | 4.33 | 4.33 | 4.31 | 4.33 | 4.33 | 0.05% | 2,140,960 |
| Jun 3, 2026 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 0.46% | 4,447,890 |
| Jun 2, 2026 | 4.30 | 4.38 | 4.30 | 4.31 | 4.31 | 0.16% | 4,999,169 |
| Jun 1, 2026 | 4.32 | 4.35 | 4.25 | 4.30 | 4.30 | 0.26% | 3,738,659 |
| May 31, 2026 | 4.29 | 4.40 | 4.29 | 4.29 | 4.29 | 0.12% | 8,478,748 |
| May 25, 2026 | 4.25 | 4.32 | 4.24 | 4.29 | 4.29 | 0.80% | 11,793,220 |
| 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% | 12,104,840 |
| 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 |