Industries Qatar Q.P.S.C. (QSE:IQCD)
Qatar · Delayed Price · Currency is QAR 12.70
-0.22 (-1.70%)
Sep 15, 2025, 1:10 PM AST
Industries Qatar Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.62 | 12.89 | 12.56 | 12.89 | 12.89 | 2.14% | 1,850,908 |
| Sep 10, 2025 | 12.54 | 12.62 | 12.53 | 12.62 | 12.62 | -0.39% | 818,316 |
| Sep 9, 2025 | 12.53 | 12.67 | 12.52 | 12.67 | 12.67 | 0.88% | 976,262 |
| Sep 8, 2025 | 12.53 | 12.65 | 12.53 | 12.56 | 12.56 | 0.32% | 928,463 |
| Sep 7, 2025 | 12.65 | 12.65 | 12.52 | 12.52 | 12.52 | -0.32% | 451,070 |
| Sep 4, 2025 | 12.60 | 12.70 | 12.55 | 12.56 | 12.56 | -0.32% | 1,120,613 |
| Sep 3, 2025 | 12.77 | 12.78 | 12.60 | 12.60 | 12.60 | -0.79% | 952,900 |
| Sep 2, 2025 | 12.76 | 12.80 | 12.62 | 12.70 | 12.70 | -0.16% | 1,093,134 |
| Sep 1, 2025 | 12.82 | 12.85 | 12.68 | 12.72 | 12.72 | -0.78% | 868,767 |
| Aug 31, 2025 | 12.86 | 12.92 | 12.72 | 12.82 | 12.82 | -0.23% | 924,082 |
| Aug 28, 2025 | 13.11 | 13.13 | 12.85 | 12.85 | 12.85 | -2.21% | 1,173,669 |
| Aug 27, 2025 | 13.13 | 13.20 | 13.07 | 13.14 | 13.14 | -0.15% | 819,351 |
| Aug 26, 2025 | 12.97 | 13.17 | 12.92 | 13.16 | 13.16 | 2.02% | 3,811,862 |
| Aug 25, 2025 | 12.97 | 13.02 | 12.90 | 12.90 | 12.90 | -0.54% | 808,303 |
| Aug 24, 2025 | 12.93 | 13.10 | 12.93 | 12.97 | 12.97 | 0.54% | 820,540 |
| Aug 21, 2025 | 12.95 | 12.95 | 12.82 | 12.90 | 12.90 | -0.31% | 1,134,462 |
| Aug 20, 2025 | 12.99 | 13.05 | 12.90 | 12.94 | 12.94 | -0.46% | 944,085 |
| Aug 19, 2025 | 12.96 | 13.00 | 12.90 | 13.00 | 13.00 | - | 703,441 |
| Aug 18, 2025 | 13.10 | 13.10 | 12.94 | 13.00 | 13.00 | -1.52% | 1,315,408 |
| Aug 17, 2025 | 13.36 | 13.37 | 13.20 | 13.20 | 12.94 | -1.12% | 881,831 |
| Aug 14, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.09 | 0.38% | 1,580,928 |
| Aug 13, 2025 | 13.17 | 13.30 | 13.17 | 13.30 | 13.04 | 0.83% | 1,175,850 |
| Aug 12, 2025 | 13.14 | 13.25 | 13.14 | 13.19 | 12.93 | -0.23% | 639,216 |
| Aug 11, 2025 | 13.15 | 13.25 | 13.10 | 13.22 | 12.96 | 0.53% | 1,265,955 |
| Aug 10, 2025 | 13.20 | 13.26 | 13.13 | 13.15 | 12.89 | -1.94% | 1,984,785 |
| Aug 7, 2025 | 13.35 | 13.48 | 13.31 | 13.41 | 13.15 | 0.45% | 2,443,596 |
| Aug 6, 2025 | 13.20 | 13.46 | 13.20 | 13.35 | 13.09 | 1.14% | 3,433,457 |
| Aug 5, 2025 | 13.14 | 13.20 | 13.06 | 13.20 | 12.94 | 0.46% | 1,522,095 |
| Aug 4, 2025 | 13.11 | 13.20 | 13.06 | 13.14 | 12.88 | 0.23% | 1,230,261 |
| Aug 3, 2025 | 13.25 | 13.25 | 13.11 | 13.11 | 12.85 | -1.35% | 867,799 |
| Jul 31, 2025 | 13.25 | 13.29 | 13.16 | 13.29 | 13.03 | 0.68% | 2,080,020 |
| Jul 30, 2025 | 13.23 | 13.28 | 13.13 | 13.20 | 12.94 | 0.30% | 1,038,445 |
| Jul 29, 2025 | 13.17 | 13.20 | 13.15 | 13.16 | 12.90 | - | 1,995,017 |
| Jul 28, 2025 | 13.20 | 13.29 | 13.12 | 13.16 | 12.90 | -0.30% | 1,977,170 |
| Jul 27, 2025 | 13.14 | 13.30 | 13.13 | 13.20 | 12.94 | 0.76% | 1,174,937 |
| Jul 24, 2025 | 13.20 | 13.22 | 13.05 | 13.10 | 12.84 | 0.38% | 1,205,301 |
| Jul 23, 2025 | 12.99 | 13.09 | 12.89 | 13.05 | 12.79 | 0.38% | 1,865,686 |
| Jul 22, 2025 | 12.95 | 13.00 | 12.88 | 13.00 | 12.74 | 0.39% | 1,716,287 |
| Jul 21, 2025 | 12.90 | 12.95 | 12.87 | 12.95 | 12.69 | 0.39% | 1,923,196 |
| Jul 20, 2025 | 12.75 | 12.92 | 12.75 | 12.90 | 12.65 | 1.18% | 1,886,740 |
| Jul 17, 2025 | 12.69 | 12.81 | 12.69 | 12.75 | 12.50 | -0.16% | 1,568,890 |
| Jul 16, 2025 | 12.72 | 12.80 | 12.69 | 12.77 | 12.52 | 0.24% | 2,198,254 |
| Jul 15, 2025 | 12.65 | 12.74 | 12.58 | 12.74 | 12.49 | 1.11% | 1,874,515 |
| Jul 14, 2025 | 12.66 | 12.70 | 12.50 | 12.60 | 12.35 | -0.79% | 3,128,332 |
| Jul 13, 2025 | 12.71 | 12.72 | 12.61 | 12.70 | 12.45 | -0.16% | 2,967,468 |
| Jul 10, 2025 | 12.58 | 12.74 | 12.58 | 12.72 | 12.47 | 1.03% | 2,426,157 |
| Jul 9, 2025 | 12.61 | 12.70 | 12.58 | 12.59 | 12.34 | -0.16% | 1,260,033 |
| Jul 8, 2025 | 12.51 | 12.66 | 12.48 | 12.61 | 12.36 | 0.80% | 1,660,221 |
| Jul 7, 2025 | 12.45 | 12.51 | 12.45 | 12.51 | 12.26 | 0.48% | 999,420 |
| Jul 6, 2025 | 12.50 | 12.58 | 12.39 | 12.45 | 12.20 | -0.40% | 1,077,442 |