Industries Qatar Q.P.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	12.05	12.05	11.96	12.03	12.03	-0.33%	3,393,934
Jan 14, 2026	12.03	12.07	11.92	12.07	12.07	0.17%	2,690,222
Jan 13, 2026	12.04	12.08	12.02	12.05	12.05	-0.17%	2,021,223
Jan 12, 2026	12.02	12.07	11.98	12.07	12.07	0.42%	1,285,721
Jan 11, 2026	12.02	12.08	11.97	12.02	12.02	0.50%	813,130
Jan 8, 2026	12.01	12.04	11.95	11.96	11.96	-0.75%	1,035,907
Jan 7, 2026	12.07	12.10	11.99	12.05	12.05	-0.50%	1,466,577
Jan 6, 2026	12.10	12.12	12.02	12.11	12.11	0.17%	2,296,891
Jan 5, 2026	11.95	12.10	11.91	12.09	12.09	1.17%	1,613,729
Jan 4, 2026	11.93	11.95	11.89	11.95	11.95	0.17%	503,113
Dec 31, 2025	11.97	12.00	11.93	11.93	11.93	-0.58%	655,813
Dec 30, 2025	12.01	12.04	11.97	12.00	12.00	-0.41%	913,075
Dec 29, 2025	12.14	12.14	12.00	12.05	12.05	-0.58%	851,642
Dec 28, 2025	12.13	12.16	12.06	12.12	12.12	-0.08%	458,566
Dec 25, 2025	12.14	12.16	12.10	12.13	12.13	-0.16%	144,700
Dec 24, 2025	12.19	12.19	12.10	12.15	12.15	-0.33%	676,768
Dec 23, 2025	12.09	12.19	12.09	12.19	12.19	0.16%	483,589
Dec 22, 2025	11.98	12.17	11.95	12.17	12.17	1.59%	1,142,553
Dec 21, 2025	12.05	12.05	11.85	11.98	11.98	1.53%	1,246,196
Dec 17, 2025	12.01	12.10	11.80	11.80	11.80	-1.99%	7,010,569
Dec 16, 2025	12.13	12.14	12.04	12.04	12.04	-0.66%	549,060
Dec 15, 2025	12.20	12.27	12.12	12.12	12.12	-0.57%	1,207,597
Dec 14, 2025	12.16	12.30	12.11	12.19	12.19	-0.81%	936,825
Dec 11, 2025	12.10	12.29	12.10	12.29	12.29	1.57%	2,180,749
Dec 10, 2025	12.03	12.12	11.96	12.10	12.10	0.92%	1,329,719
Dec 9, 2025	12.06	12.08	11.96	11.99	11.99	-0.58%	1,422,106
Dec 8, 2025	12.06	12.08	11.93	12.06	12.06	0.08%	1,277,419
Dec 7, 2025	12.07	12.10	12.04	12.05	12.05	-0.08%	1,797,378
Dec 4, 2025	12.10	12.19	12.05	12.06	12.06	-0.25%	2,384,677
Dec 3, 2025	12.14	12.14	12.04	12.09	12.09	-0.08%	1,330,332
Dec 2, 2025	12.05	12.14	12.00	12.10	12.10	0.41%	1,175,438
Dec 1, 2025	12.16	12.19	12.03	12.05	12.05	-0.82%	890,575
Nov 30, 2025	12.15	12.23	12.15	12.15	12.15	-	499,639
Nov 27, 2025	12.14	12.29	12.14	12.15	12.15	-0.41%	378,511
Nov 26, 2025	12.22	12.22	12.06	12.20	12.20	-0.25%	1,304,015
Nov 25, 2025	12.30	12.30	12.13	12.23	12.23	-0.49%	1,131,926
Nov 24, 2025	12.30	12.40	12.17	12.29	12.29	-0.16%	5,658,957
Nov 23, 2025	12.21	12.31	12.16	12.31	12.31	0.90%	791,746
Nov 20, 2025	12.31	12.44	12.20	12.20	12.20	-2.17%	1,621,191
Nov 19, 2025	12.12	12.59	12.12	12.47	12.47	2.97%	2,088,857
Nov 18, 2025	12.25	12.29	12.10	12.11	12.11	-1.86%	1,866,233
Nov 17, 2025	12.51	12.55	12.26	12.34	12.34	-1.28%	1,727,809
Nov 16, 2025	12.71	12.73	12.30	12.50	12.50	-2.27%	1,437,899
Nov 13, 2025	12.77	12.91	12.77	12.79	12.79	0.24%	1,008,647
Nov 12, 2025	12.76	12.93	12.76	12.76	12.76	-0.62%	1,200,237
Nov 11, 2025	12.70	12.85	12.70	12.84	12.84	0.39%	1,360,880
Nov 10, 2025	12.63	12.79	12.63	12.79	12.79	0.79%	1,424,958
Nov 9, 2025	12.67	12.72	12.62	12.69	12.69	-0.08%	289,302
Nov 6, 2025	12.70	12.73	12.58	12.70	12.70	0.16%	1,313,179
Nov 5, 2025	12.70	12.70	12.56	12.68	12.68	-	668,618