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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.21	12.22	12.08	12.09	12.09	-0.49%	3,212,172
Feb 25, 2026	12.08	12.15	12.08	12.15	12.15	0.58%	1,027,629
Feb 24, 2026	12.14	12.17	12.08	12.08	12.08	-0.58%	2,065,623
Feb 23, 2026	12.09	12.19	12.08	12.15	12.15	0.58%	916,172
Feb 22, 2026	12.10	12.11	12.04	12.08	12.08	-0.49%	953,349
Feb 19, 2026	12.20	12.20	12.04	12.14	12.14	-0.49%	2,132,720
Feb 18, 2026	12.15	12.29	12.08	12.20	12.20	0.58%	1,502,440
Feb 17, 2026	12.15	12.18	11.98	12.13	12.13	-	4,052,883
Feb 16, 2026	12.40	12.41	12.13	12.13	12.13	-2.18%	3,671,380
Feb 15, 2026	12.50	12.60	12.40	12.40	12.40	-0.80%	2,000,611
Feb 12, 2026	12.75	12.75	12.50	12.50	12.50	-2.19%	1,674,268
Feb 11, 2026	12.67	12.78	12.67	12.78	12.78	0.08%	1,551,584
Feb 9, 2026	12.71	12.77	12.71	12.77	12.77	0.16%	2,826,067
Feb 8, 2026	12.68	12.75	12.65	12.75	12.75	1.11%	971,471
Feb 5, 2026	12.60	12.74	12.54	12.61	12.61	0.32%	1,283,553
Feb 4, 2026	12.72	12.72	12.51	12.57	12.57	-1.26%	1,187,335
Feb 3, 2026	12.74	12.74	12.60	12.73	12.73	-0.16%	1,115,407
Feb 2, 2026	12.56	12.75	12.51	12.75	12.75	0.87%	1,157,654
Feb 1, 2026	12.70	12.70	12.55	12.64	12.64	-0.63%	525,362
Jan 29, 2026	12.69	12.75	12.65	12.72	12.72	0.16%	4,487,735
Jan 28, 2026	12.54	12.70	12.52	12.70	12.70	1.28%	1,595,725
Jan 27, 2026	12.56	12.59	12.52	12.54	12.54	0.32%	1,168,332
Jan 26, 2026	12.46	12.54	12.41	12.50	12.50	0.32%	3,005,819
Jan 25, 2026	12.59	12.59	12.45	12.46	12.46	-1.11%	1,139,364
Jan 22, 2026	12.47	12.60	12.45	12.60	12.60	1.04%	3,424,562
Jan 21, 2026	12.46	12.50	12.43	12.47	12.47	0.08%	1,552,064
Jan 20, 2026	12.34	12.49	12.30	12.46	12.46	1.30%	2,334,845
Jan 19, 2026	12.12	12.30	12.12	12.30	12.30	1.49%	1,910,987
Jan 18, 2026	12.02	12.12	12.00	12.12	12.12	0.75%	1,052,580
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