Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar · Delayed Price · Currency is QAR 3.611
-0.116 (-3.11%)
Oct 22, 2026, 1:09 PM AST
QSE:IGRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |