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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.25	11.48	11.14	11.14	11.14	-0.98%	12,249,570
Mar 17, 2026	11.13	11.25	11.04	11.25	11.25	2.18%	2,919,800
Mar 16, 2026	11.28	11.29	11.01	11.01	11.01	-2.39%	2,542,141
Mar 15, 2026	10.96	11.28	10.96	11.28	11.28	1.99%	1,692,457
Mar 12, 2026	11.18	11.18	11.00	11.06	11.06	-1.43%	2,119,746
Mar 11, 2026	11.28	11.35	11.00	11.22	11.22	-4.35%	2,934,273
Mar 10, 2026	11.28	11.73	11.24	11.73	11.27	4.55%	3,593,787
Mar 9, 2026	11.51	11.53	11.22	11.22	10.78	-2.35%	4,902,039
Mar 8, 2026	11.74	11.74	11.39	11.49	11.04	-0.95%	2,835,479
Mar 5, 2026	11.90	11.93	11.60	11.60	11.15	-2.52%	5,055,541
Mar 4, 2026	11.89	11.90	11.76	11.90	11.43	-0.34%	2,001,979
Mar 3, 2026	11.70	11.94	11.55	11.94	11.47	1.96%	2,441,962
Mar 2, 2026	12.06	12.06	11.55	11.71	11.25	-3.14%	3,404,869
Feb 26, 2026	12.21	12.22	12.08	12.09	11.62	-0.49%	3,212,172
Feb 25, 2026	12.08	12.15	12.08	12.15	11.67	0.58%	1,027,629
Feb 24, 2026	12.14	12.17	12.08	12.08	11.61	-0.58%	2,065,623
Feb 23, 2026	12.09	12.19	12.08	12.15	11.67	0.58%	916,172
Feb 22, 2026	12.10	12.11	12.04	12.08	11.61	-0.49%	953,349
Feb 19, 2026	12.20	12.20	12.04	12.14	11.67	-0.49%	2,132,720
Feb 18, 2026	12.15	12.29	12.08	12.20	11.72	0.58%	1,502,440
Feb 17, 2026	12.15	12.18	11.98	12.13	11.66	-	4,052,883
Feb 16, 2026	12.40	12.41	12.13	12.13	11.66	-2.18%	3,671,380
Feb 15, 2026	12.50	12.60	12.40	12.40	11.92	-0.80%	2,000,611
Feb 12, 2026	12.75	12.75	12.50	12.50	12.01	-2.19%	1,674,268
Feb 11, 2026	12.67	12.78	12.67	12.78	12.28	0.08%	1,551,584
Feb 9, 2026	12.71	12.77	12.71	12.77	12.27	0.16%	2,826,067
Feb 8, 2026	12.68	12.75	12.65	12.75	12.25	1.11%	971,471
Feb 5, 2026	12.60	12.74	12.54	12.61	12.12	0.32%	1,283,553
Feb 4, 2026	12.72	12.72	12.51	12.57	12.08	-1.26%	1,187,335
Feb 3, 2026	12.74	12.74	12.60	12.73	12.23	-0.16%	1,115,407
Feb 2, 2026	12.56	12.75	12.51	12.75	12.25	0.87%	1,157,654
Feb 1, 2026	12.70	12.70	12.55	12.64	12.15	-0.63%	525,362
Jan 29, 2026	12.69	12.75	12.65	12.72	12.22	0.16%	4,487,735
Jan 28, 2026	12.54	12.70	12.52	12.70	12.20	1.28%	1,595,725
Jan 27, 2026	12.56	12.59	12.52	12.54	12.05	0.32%	1,168,332
Jan 26, 2026	12.46	12.54	12.41	12.50	12.01	0.32%	3,005,819
Jan 25, 2026	12.59	12.59	12.45	12.46	11.97	-1.11%	1,139,364
Jan 22, 2026	12.47	12.60	12.45	12.60	12.11	1.04%	3,424,562
Jan 21, 2026	12.46	12.50	12.43	12.47	11.98	0.08%	1,552,064
Jan 20, 2026	12.34	12.49	12.30	12.46	11.97	1.30%	2,334,845
Jan 19, 2026	12.12	12.30	12.12	12.30	11.82	1.49%	1,910,987
Jan 18, 2026	12.02	12.12	12.00	12.12	11.65	0.75%	1,052,580
Jan 15, 2026	12.05	12.05	11.96	12.03	11.56	-0.33%	3,393,934
Jan 14, 2026	12.03	12.07	11.92	12.07	11.60	0.17%	2,690,222
Jan 13, 2026	12.04	12.08	12.02	12.05	11.58	-0.17%	2,021,223
Jan 12, 2026	12.02	12.07	11.98	12.07	11.60	0.42%	1,285,721
Jan 11, 2026	12.02	12.08	11.97	12.02	11.55	0.50%	813,130
Jan 8, 2026	12.01	12.04	11.95	11.96	11.49	-0.75%	1,035,907
Jan 7, 2026	12.07	12.10	11.99	12.05	11.58	-0.50%	1,466,577
Jan 6, 2026	12.10	12.12	12.02	12.11	11.64	0.17%	2,296,891