INMA Holding Company Q.P.S.C. (QSE:IHGS)
Qatar · Delayed Price · Currency is QAR 3.404
+0.204 (6.37%)
At close: Dec 4, 2025
QSE:IHGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.25 | 3.45 | 3.19 | 3.40 | 3.40 | 6.37% | 1,698,750 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 0.63% | 18,781 |
| Dec 2, 2025 | 3.25 | 3.32 | 3.16 | 3.18 | 3.18 | -1.24% | 105,758 |
| Dec 1, 2025 | 3.20 | 3.31 | 3.17 | 3.22 | 3.22 | -0.77% | 63,679 |
| Nov 30, 2025 | 3.30 | 3.39 | 3.25 | 3.25 | 3.25 | - | 152,513 |
| Nov 27, 2025 | 3.36 | 3.46 | 3.25 | 3.25 | 3.25 | -0.89% | 1,278,496 |
| Nov 26, 2025 | 2.98 | 3.27 | 2.98 | 3.27 | 3.27 | 9.98% | 1,382,041 |
| Nov 25, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | -0.10% | 85,007 |
| Nov 24, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 129,255 |
| Nov 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.56% | 74,164 |
| Nov 20, 2025 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -3.36% | 103,189 |
| Nov 19, 2025 | 2.96 | 3.22 | 2.91 | 3.12 | 3.12 | 5.87% | 5,178,537 |
| Nov 18, 2025 | 2.98 | 2.98 | 2.90 | 2.95 | 2.95 | -0.94% | 149,359 |
| Nov 17, 2025 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | -0.60% | 133,447 |
| Nov 16, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 103,921 |
| Nov 13, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.16% | 102,134 |
| Nov 12, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.95% | 92,846 |
| Nov 11, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 0.52% | 85,895 |
| Nov 10, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 3.05 | 0.36% | 92,105 |
| Nov 9, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 60,963 |
| Nov 6, 2025 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | -0.52% | 136,340 |
| Nov 5, 2025 | 3.10 | 3.11 | 3.02 | 3.06 | 3.06 | -0.23% | 148,180 |
| Nov 4, 2025 | 3.08 | 3.13 | 2.90 | 3.07 | 3.07 | -1.10% | 273,267 |
| Nov 3, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.71% | 50,036 |
| Nov 2, 2025 | 3.09 | 3.13 | 3.08 | 3.08 | 3.08 | -1.38% | 41,513 |
| Oct 30, 2025 | 3.16 | 3.19 | 3.08 | 3.12 | 3.12 | -1.42% | 56,016 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.06 | 3.17 | 3.17 | 0.51% | 10,821 |
| Oct 28, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.19% | 23,316 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.99% | 35,700 |
| Oct 26, 2025 | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | 1.39% | 272,280 |
| Oct 23, 2025 | 3.05 | 3.23 | 3.05 | 3.18 | 3.18 | 3.12% | 500,341 |
| Oct 22, 2025 | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | 0.98% | 76,869 |
| Oct 21, 2025 | 3.07 | 3.10 | 3.01 | 3.05 | 3.05 | -1.61% | 145,768 |
| Oct 20, 2025 | 3.11 | 3.12 | 3.06 | 3.10 | 3.10 | -0.80% | 101,185 |
| Oct 19, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.22% | 15,783 |
| Oct 16, 2025 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | -0.61% | 49,193 |
| Oct 15, 2025 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | 0.03% | 87,989 |
| Oct 14, 2025 | 3.13 | 3.19 | 3.13 | 3.14 | 3.14 | -0.88% | 78,719 |
| Oct 13, 2025 | 3.13 | 3.17 | 3.13 | 3.16 | 3.16 | 1.25% | 58,514 |
| Oct 12, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.60% | 54,356 |
| Oct 9, 2025 | 3.13 | 3.22 | 3.13 | 3.14 | 3.14 | 0.19% | 308,695 |
| Oct 8, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.94% | 108,870 |
| 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 |