INMA Holding Company Q.P.S.C. (QSE:IHGS)
Qatar · Delayed Price · Currency is QAR 2.975
-0.035 (-1.16%)
At close: Nov 13, 2025
QSE:IHGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |