Industries Qatar Q.P.S.C. (QSE:IQCD)
Qatar · Delayed Price · Currency is QAR 10.04
-0.31 (-3.00%)
Aug 13, 2026, 1:11 PM AST
Industries Qatar Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10.20 | 10.20 | 9.97 | 10.04 | 10.04 | -3.00% | 3,494,962 |
| Aug 12, 2026 | 10.21 | 10.35 | 10.21 | 10.35 | 10.35 | 0.98% | 2,771,616 |
| Aug 11, 2026 | 10.41 | 10.43 | 10.25 | 10.25 | 10.25 | -1.91% | 2,086,301 |
| Aug 10, 2026 | 10.46 | 10.50 | 10.39 | 10.45 | 10.45 | -0.10% | 1,229,237 |
| Aug 9, 2026 | 10.57 | 10.63 | 10.40 | 10.46 | 10.46 | -0.85% | 1,458,711 |
| Aug 6, 2026 | 10.72 | 10.75 | 10.55 | 10.55 | 10.55 | -1.40% | 1,358,571 |
| Aug 5, 2026 | 10.72 | 10.81 | 10.63 | 10.70 | 10.70 | 0.28% | 2,166,944 |
| Aug 4, 2026 | 10.83 | 10.88 | 10.67 | 10.67 | 10.67 | -1.66% | 1,570,917 |
| Aug 3, 2026 | 10.76 | 10.88 | 10.71 | 10.85 | 10.85 | 0.84% | 962,236 |
| Aug 2, 2026 | 10.58 | 10.90 | 10.58 | 10.76 | 10.76 | 2.09% | 2,703,983 |
| Jul 30, 2026 | 10.79 | 10.79 | 10.53 | 10.54 | 10.54 | -2.41% | 1,838,395 |
| Jul 29, 2026 | 10.70 | 10.80 | 10.58 | 10.80 | 10.80 | 0.93% | 1,448,629 |
| Jul 28, 2026 | 10.88 | 10.97 | 10.67 | 10.70 | 10.70 | -1.83% | 1,449,829 |
| Jul 27, 2026 | 10.90 | 10.94 | 10.81 | 10.90 | 10.90 | 0.46% | 587,159 |
| Jul 26, 2026 | 10.88 | 10.97 | 10.85 | 10.85 | 10.85 | -1.09% | 382,033 |
| Jul 23, 2026 | 10.97 | 11.00 | 10.81 | 10.97 | 10.97 | - | 1,147,932 |
| Jul 22, 2026 | 10.91 | 11.09 | 10.85 | 10.97 | 10.97 | 0.46% | 2,214,601 |
| Jul 21, 2026 | 10.84 | 10.96 | 10.78 | 10.92 | 10.92 | 0.74% | 1,102,333 |
| Jul 20, 2026 | 10.68 | 10.84 | 10.67 | 10.84 | 10.84 | 1.50% | 1,573,545 |
| Jul 19, 2026 | 10.88 | 10.89 | 10.66 | 10.68 | 10.68 | -1.66% | 1,471,396 |
| Jul 12, 2026 | 10.80 | 10.96 | 10.76 | 10.86 | 10.86 | 0.56% | 982,050 |
| Jul 9, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.00% | 1,952,219 |
| Jul 8, 2026 | 11.08 | 11.08 | 10.96 | 11.02 | 11.02 | -0.54% | 1,657,716 |
| Jul 7, 2026 | 11.10 | 11.11 | 11.00 | 11.08 | 11.08 | -0.45% | 2,659,734 |
| Jul 6, 2026 | 11.07 | 11.13 | 11.05 | 11.13 | 11.13 | 0.54% | 762,940 |
| Jul 5, 2026 | 11.07 | 11.09 | 11.04 | 11.07 | 11.07 | - | 1,151,014 |
| Jul 2, 2026 | 11.10 | 11.14 | 11.03 | 11.07 | 11.07 | -0.27% | 974,744 |
| Jul 1, 2026 | 11.01 | 11.11 | 10.97 | 11.10 | 11.10 | 0.91% | 1,257,897 |
| Jun 30, 2026 | 11.00 | 11.11 | 10.95 | 11.00 | 11.00 | -0.09% | 1,220,118 |
| Jun 29, 2026 | 11.12 | 11.22 | 11.01 | 11.01 | 11.01 | -0.81% | 1,632,628 |
| Jun 28, 2026 | 11.10 | 11.21 | 11.04 | 11.10 | 11.10 | 0.63% | 725,290 |
| Jun 25, 2026 | 11.27 | 11.27 | 11.03 | 11.03 | 11.03 | -0.99% | 1,999,910 |
| Jun 24, 2026 | 11.20 | 11.30 | 11.14 | 11.14 | 11.14 | -0.54% | 1,931,691 |
| Jun 23, 2026 | 11.33 | 11.39 | 11.20 | 11.20 | 11.20 | -0.97% | 1,835,121 |
| Jun 22, 2026 | 11.40 | 11.49 | 11.31 | 11.31 | 11.31 | -1.82% | 2,526,099 |
| Jun 21, 2026 | 11.52 | 11.66 | 11.50 | 11.52 | 11.52 | 0.09% | 1,136,827 |
| Jun 18, 2026 | 11.69 | 11.81 | 11.51 | 11.51 | 11.51 | -1.54% | 8,557,709 |
| Jun 17, 2026 | 11.64 | 11.77 | 11.61 | 11.69 | 11.69 | 0.43% | 4,599,925 |
| Jun 16, 2026 | 11.75 | 11.83 | 11.62 | 11.64 | 11.64 | -0.94% | 2,954,393 |
| Jun 15, 2026 | 12.05 | 12.05 | 11.67 | 11.75 | 11.75 | -1.09% | 5,700,902 |
| Jun 14, 2026 | 12.30 | 12.30 | 11.85 | 11.88 | 11.88 | 0.17% | 2,125,499 |
| Jun 11, 2026 | 11.68 | 11.90 | 11.63 | 11.86 | 11.86 | 1.28% | 1,171,082 |
| Jun 10, 2026 | 11.57 | 11.76 | 11.56 | 11.71 | 11.71 | 1.21% | 1,178,717 |
| Jun 9, 2026 | 11.55 | 11.99 | 11.50 | 11.57 | 11.57 | 2.39% | 1,304,154 |
| Jun 8, 2026 | 11.60 | 11.77 | 11.30 | 11.30 | 11.30 | -3.75% | 2,207,937 |
| Jun 7, 2026 | 12.01 | 12.05 | 11.70 | 11.74 | 11.74 | -1.43% | 1,309,802 |
| Jun 4, 2026 | 11.98 | 12.09 | 11.91 | 11.91 | 11.91 | -0.50% | 1,542,648 |
| Jun 3, 2026 | 12.10 | 12.10 | 11.96 | 11.97 | 11.97 | -1.40% | 675,511 |
| Jun 2, 2026 | 12.06 | 12.16 | 12.01 | 12.14 | 12.14 | 1.17% | 715,744 |
| Jun 1, 2026 | 12.20 | 12.20 | 11.96 | 12.00 | 12.00 | -0.74% | 2,973,325 |