INMA Holding Company Q.P.S.C. (QSE:IHGS)
Qatar · Delayed Price · Currency is QAR 3.170
-0.090 (-2.76%)
At close: Oct 6, 2025
QSE:IHGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.17 | 3.25 | 3.17 | 3.20 | 3.20 | 0.95% | 127,761 |
| Oct 6, 2025 | 3.29 | 3.32 | 3.00 | 3.17 | 3.17 | -2.76% | 550,044 |
| Oct 5, 2025 | 3.27 | 3.30 | 3.25 | 3.26 | 3.26 | -0.43% | 219,087 |
| Oct 2, 2025 | 3.29 | 3.29 | 3.23 | 3.27 | 3.27 | -0.49% | 333,331 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.75% | 149,450 |
| Sep 30, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.27% | 19,070 |
| Sep 29, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | -1.11% | 170,796 |
| Sep 28, 2025 | 3.31 | 3.34 | 3.30 | 3.34 | 3.34 | 1.30% | 79,056 |
| Sep 25, 2025 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -1.08% | 84,669 |
| Sep 24, 2025 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | -0.39% | 76,348 |
| Sep 23, 2025 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.90% | 226,625 |
| Sep 22, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 133,203 |
| Sep 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18% | 12,777 |
| Sep 18, 2025 | 3.33 | 3.35 | 3.31 | 3.35 | 3.35 | 0.36% | 256,843 |
| Sep 17, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | 0.39% | 28,902 |
| Sep 16, 2025 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | 0.58% | 208,018 |
| Sep 15, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.57% | 13,714 |
| Sep 14, 2025 | 3.32 | 3.32 | 3.31 | 3.32 | 3.32 | 0.39% | 37,790 |
| Sep 11, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 0.21% | 31,672 |
| Sep 10, 2025 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -1.46% | 210,864 |
| Sep 9, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | -0.03% | 182,037 |
| Sep 8, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | - | 9,695 |
| Sep 7, 2025 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | - | 189,046 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -1.56% | 138,939 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | 0.53% | 10,156 |
| Sep 2, 2025 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | -0.38% | 49,009 |
| Sep 1, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 0.06% | 825 |
| Aug 31, 2025 | 3.41 | 3.41 | 3.35 | 3.40 | 3.40 | -0.56% | 16,221 |
| Aug 28, 2025 | 3.39 | 3.42 | 3.37 | 3.42 | 3.42 | 1.19% | 62,606 |
| Aug 27, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -1.20% | 13,260 |
| Aug 26, 2025 | 3.38 | 3.42 | 3.37 | 3.42 | 3.42 | 1.07% | 124,584 |
| Aug 25, 2025 | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | -1.11% | 222,165 |
| Aug 24, 2025 | 3.39 | 3.43 | 3.39 | 3.42 | 3.42 | 0.97% | 71,128 |
| Aug 21, 2025 | 3.38 | 3.43 | 3.38 | 3.39 | 3.39 | -1.46% | 115,767 |
| Aug 20, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 0.17% | 100,060 |
| Aug 19, 2025 | 3.43 | 3.44 | 3.40 | 3.43 | 3.43 | 0.32% | 174,271 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.09% | 314,396 |
| Aug 17, 2025 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -1.33% | 1,486,978 |
| Aug 14, 2025 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -1.17% | 337,325 |
| Aug 13, 2025 | 3.46 | 3.60 | 3.40 | 3.50 | 3.50 | 2.25% | 4,589,657 |
| Aug 12, 2025 | 3.40 | 3.47 | 3.38 | 3.43 | 3.43 | 0.88% | 1,207,342 |
| Aug 11, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 0.83% | 187,200 |
| Aug 10, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.06% | 127,833 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | -0.44% | 323,540 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.53% | 142,359 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.06% | 200,607 |
| Aug 4, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.59% | 13,078 |
| Aug 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.31% | 189,255 |
| Jul 31, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 0.44% | 87,177 |
| Jul 30, 2025 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 0.89% | 241,399 |