Industries Qatar Q.P.S.C. (QSE:IQCD)
Qatar · Delayed Price · Currency is QAR 9.80
+0.28 (2.94%)
Nov 2, 2026, 1:13 PM AST
Industries Qatar Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.70 | 10.36 | 9.70 | 9.80 | 9.80 | 2.94% | 7,974,709 |
| Nov 1, 2026 | 8.90 | 9.70 | 8.89 | 9.52 | 9.52 | 7.94% | 7,769,279 |
| Oct 29, 2026 | 8.70 | 8.85 | 8.66 | 8.82 | 8.82 | -0.90% | 3,674,471 |
| Oct 28, 2026 | 8.88 | 9.10 | 8.73 | 8.90 | 8.90 | 1.14% | 4,670,386 |
| Oct 27, 2026 | 8.88 | 8.99 | 8.71 | 8.80 | 8.80 | -0.85% | 4,464,893 |
| Oct 26, 2026 | 8.59 | 9.00 | 8.59 | 8.88 | 8.88 | 3.27% | 3,927,517 |
| Oct 25, 2026 | 8.45 | 8.59 | 8.45 | 8.59 | 8.59 | 1.70% | 2,479,043 |
| Oct 22, 2026 | 8.33 | 8.58 | 8.32 | 8.45 | 8.45 | 0.64% | 4,019,820 |
| Oct 21, 2026 | 8.30 | 8.40 | 8.27 | 8.40 | 8.40 | 1.55% | 3,884,432 |
| Oct 20, 2026 | 8.16 | 8.33 | 8.12 | 8.27 | 8.27 | 1.61% | 2,287,540 |
| Oct 19, 2026 | 8.14 | 8.19 | 8.00 | 8.14 | 8.14 | - | 3,167,989 |
| Oct 18, 2026 | 8.42 | 8.49 | 8.11 | 8.14 | 8.14 | -4.27% | 3,530,460 |
| Oct 15, 2026 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | -3.58% | 2,997,821 |
| Oct 14, 2026 | 8.96 | 8.96 | 8.74 | 8.82 | 8.82 | -2.03% | 2,662,984 |
| Oct 13, 2026 | 9.06 | 9.15 | 8.95 | 9.00 | 9.00 | -0.55% | 1,767,444 |
| Oct 12, 2026 | 9.06 | 9.07 | 8.99 | 9.05 | 9.05 | - | 1,653,707 |
| Oct 11, 2026 | 9.30 | 9.30 | 8.99 | 9.05 | 9.05 | -2.19% | 2,390,882 |
| Oct 8, 2026 | 9.56 | 9.57 | 9.16 | 9.25 | 9.25 | -3.33% | 4,033,426 |
| Oct 7, 2026 | 9.67 | 9.70 | 9.57 | 9.57 | 9.57 | -1.06% | 789,324 |
| Oct 6, 2026 | 9.67 | 9.70 | 9.64 | 9.67 | 9.67 | 0.03% | 979,932 |
| Oct 5, 2026 | 9.63 | 9.75 | 9.63 | 9.67 | 9.67 | 0.43% | 3,427,643 |
| Oct 4, 2026 | 9.55 | 9.73 | 9.55 | 9.63 | 9.63 | 1.69% | 1,829,007 |
| Oct 1, 2026 | 9.47 | 9.54 | 9.31 | 9.47 | 9.47 | - | 1,366,285 |
| Sep 30, 2026 | 9.60 | 9.60 | 9.26 | 9.47 | 9.47 | -0.87% | 1,639,886 |
| Sep 29, 2026 | 9.69 | 9.69 | 9.55 | 9.55 | 9.55 | -0.90% | 1,387,053 |
| Sep 28, 2026 | 9.75 | 9.78 | 9.54 | 9.64 | 9.64 | -1.04% | 1,946,420 |
| Sep 27, 2026 | 9.81 | 9.82 | 9.72 | 9.74 | 9.74 | -0.25% | 701,171 |
| Sep 24, 2026 | 9.82 | 9.87 | 9.72 | 9.77 | 9.77 | -0.78% | 1,569,096 |
| Sep 23, 2026 | 9.80 | 9.95 | 9.80 | 9.84 | 9.84 | 0.43% | 2,111,572 |
| Sep 22, 2026 | 9.84 | 9.85 | 9.76 | 9.80 | 9.80 | - | 6,649,477 |
| Sep 21, 2026 | 10.00 | 10.13 | 9.79 | 9.80 | 9.80 | -1.51% | 3,493,617 |
| Sep 20, 2026 | 10.30 | 10.35 | 9.94 | 9.95 | 9.95 | -4.05% | 1,604,228 |
| Sep 17, 2026 | 9.91 | 10.37 | 9.89 | 10.37 | 10.37 | 4.69% | 10,484,857 |
| Sep 16, 2026 | 9.97 | 10.03 | 9.89 | 9.91 | 9.91 | -0.65% | 1,875,820 |
| Sep 15, 2026 | 10.08 | 10.19 | 9.97 | 9.97 | 9.97 | -1.38% | 1,481,165 |
| Sep 14, 2026 | 10.21 | 10.25 | 10.11 | 10.11 | 10.11 | -0.88% | 1,533,118 |
| Sep 13, 2026 | 10.00 | 10.27 | 10.00 | 10.20 | 10.20 | 2.00% | 2,206,116 |
| Sep 10, 2026 | 9.98 | 10.09 | 9.97 | 10.00 | 10.00 | 0.20% | 1,114,590 |
| Sep 9, 2026 | 10.29 | 10.29 | 9.98 | 9.98 | 9.98 | -1.87% | 1,658,602 |
| Sep 8, 2026 | 9.95 | 10.37 | 9.95 | 10.17 | 10.17 | 1.50% | 2,120,807 |
| Sep 7, 2026 | 9.76 | 10.13 | 9.76 | 10.02 | 10.02 | 2.63% | 2,625,633 |
| Sep 6, 2026 | 9.77 | 9.82 | 9.76 | 9.76 | 9.76 | -0.07% | 725,833 |
| Sep 3, 2026 | 9.82 | 9.87 | 9.77 | 9.77 | 9.77 | -0.49% | 1,524,089 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.79 | 9.82 | 9.82 | -1.48% | 858,278 |
| Sep 1, 2026 | 9.98 | 10.00 | 9.90 | 9.97 | 9.97 | -0.25% | 1,670,877 |
| Aug 31, 2026 | 9.82 | 9.99 | 9.78 | 9.99 | 9.99 | 1.74% | 3,186,215 |
| Aug 30, 2026 | 9.76 | 9.90 | 9.76 | 9.82 | 9.82 | 0.60% | 1,188,659 |
| Aug 27, 2026 | 9.75 | 9.90 | 9.75 | 9.76 | 9.76 | 0.10% | 4,436,194 |
| Aug 26, 2026 | 9.60 | 9.79 | 9.60 | 9.75 | 9.75 | 1.56% | 1,911,771 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.59 | 9.60 | 9.60 | -1.03% | 1,445,433 |