INMA Holding Company Q.P.S.C. (QSE:IHGS)
Qatar · Delayed Price · Currency is QAR 3.301
-0.019 (-0.57%)
At close: Sep 15, 2025
QSE:IHGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | - | 0.39% | 26,902 |
| Sep 16, 2025 | 3.30 | 3.34 | 3.30 | 3.32 | - | 0.58% | 208,018 |
| Sep 15, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | - | -0.57% | 13,714 |
| Sep 14, 2025 | 3.32 | 3.32 | 3.31 | 3.32 | - | 0.39% | 37,790 |
| Sep 11, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | - | 0.21% | 31,672 |
| Sep 10, 2025 | 3.33 | 3.35 | 3.30 | 3.30 | - | -1.46% | 213,364 |
| Sep 9, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | - | -0.03% | 182,037 |
| Sep 8, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | - | - | 9,695 |
| Sep 7, 2025 | 3.33 | 3.37 | 3.32 | 3.35 | - | - | 189,046 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | - | -1.56% | 138,939 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | - | 0.53% | 10,156 |
| Sep 2, 2025 | 3.36 | 3.40 | 3.36 | 3.39 | - | -0.38% | 49,009 |
| Sep 1, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | - | 0.06% | 825 |
| Aug 31, 2025 | 3.41 | 3.41 | 3.35 | 3.40 | - | -0.56% | 16,221 |
| Aug 28, 2025 | 3.39 | 3.42 | 3.37 | 3.42 | - | 1.19% | 62,806 |
| Aug 27, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | - | -1.20% | 13,260 |
| Aug 26, 2025 | 3.38 | 3.42 | 3.37 | 3.42 | - | 1.07% | 125,022 |
| Aug 25, 2025 | 3.42 | 3.43 | 3.38 | 3.38 | - | -1.11% | 222,165 |
| Aug 24, 2025 | 3.39 | 3.43 | 3.39 | 3.42 | - | 0.97% | 71,128 |
| Aug 21, 2025 | 3.38 | 3.43 | 3.38 | 3.39 | - | -1.46% | 115,767 |
| Aug 20, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | - | 0.17% | 100,350 |
| Aug 19, 2025 | 3.43 | 3.44 | 3.40 | 3.43 | - | 0.32% | 174,561 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | - | 0.09% | 314,396 |
| Aug 17, 2025 | 3.46 | 3.46 | 3.40 | 3.42 | - | -1.33% | 1,486,978 |
| Aug 14, 2025 | 3.54 | 3.54 | 3.45 | 3.46 | - | -1.17% | 337,325 |
| Aug 13, 2025 | 3.46 | 3.60 | 3.40 | 3.50 | - | 2.25% | 4,589,657 |
| Aug 12, 2025 | 3.40 | 3.47 | 3.38 | 3.43 | - | 0.88% | 1,207,342 |
| Aug 11, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | - | 0.83% | 187,200 |
| Aug 10, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | - | 0.06% | 127,833 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.36 | 3.37 | - | -0.44% | 323,540 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | - | -0.53% | 142,359 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -0.06% | 202,443 |
| Aug 4, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | - | 0.59% | 13,078 |
| Aug 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -1.31% | 189,255 |
| Jul 31, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | - | 0.44% | 87,177 |
| Jul 30, 2025 | 3.37 | 3.41 | 3.37 | 3.41 | - | 0.89% | 241,399 |
| Jul 29, 2025 | 3.34 | 3.43 | 3.34 | 3.38 | - | 1.65% | 1,035,706 |
| Jul 28, 2025 | 3.32 | 3.34 | 3.32 | 3.33 | - | 0.42% | 276,376 |
| Jul 27, 2025 | 3.35 | 3.37 | 3.31 | 3.31 | - | -0.33% | 194,247 |
| Jul 24, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | - | - | 17,612 |
| Jul 23, 2025 | 3.37 | 3.37 | 3.32 | 3.32 | - | -0.66% | 384,325 |
| Jul 22, 2025 | 3.35 | 3.35 | 3.30 | 3.34 | - | -1.79% | 849,152 |
| Jul 21, 2025 | 3.32 | 3.42 | 3.31 | 3.41 | - | 2.65% | 1,121,592 |
| Jul 20, 2025 | 3.34 | 3.35 | 3.31 | 3.32 | - | -0.18% | 116,552 |
| Jul 17, 2025 | 3.30 | 3.35 | 3.30 | 3.32 | - | 0.82% | 659,157 |
| Jul 16, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | - | 0.12% | 172,778 |
| Jul 15, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | - | -0.09% | 32,768 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.15% | 186,300 |
| Jul 13, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | - | 0.15% | 74,446 |
| Jul 10, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | - | 0.06% | 222,526 |