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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.13	12.29	12.08	12.20	12.20	0.83%	2,303,955
May 20, 2026	12.16	12.20	12.10	12.10	12.10	-0.49%	2,410,763
May 19, 2026	12.21	12.21	12.16	12.16	12.16	0.16%	1,668,896
May 18, 2026	12.30	12.30	12.12	12.14	12.14	-1.30%	998,334
May 17, 2026	12.27	12.38	12.24	12.30	12.30	-0.24%	1,067,887
May 14, 2026	12.12	12.34	12.12	12.33	12.33	1.40%	1,336,990
May 13, 2026	12.21	12.22	12.12	12.16	12.16	-0.08%	773,170
May 12, 2026	12.40	12.48	12.16	12.17	12.17	-1.46%	2,338,896
May 11, 2026	12.40	12.77	12.35	12.35	12.35	-0.48%	4,973,908
May 10, 2026	12.49	12.49	12.32	12.41	12.41	-0.72%	936,530
May 7, 2026	12.29	12.50	12.22	12.50	12.50	1.63%	3,117,976
May 6, 2026	12.02	12.30	11.96	12.30	12.30	3.19%	1,155,445
May 5, 2026	12.00	12.04	11.92	11.92	11.92	-0.58%	465,147
May 4, 2026	12.00	12.08	11.97	11.99	11.99	-	739,558
May 3, 2026	11.95	12.00	11.90	11.99	11.99	0.33%	416,303
Apr 30, 2026	12.15	12.24	11.91	11.95	11.95	-1.65%	2,105,426
Apr 29, 2026	12.26	12.27	12.15	12.15	12.15	-0.49%	1,456,053
Apr 28, 2026	12.31	12.33	12.15	12.21	12.21	-0.81%	1,189,782
Apr 27, 2026	12.36	12.38	12.18	12.31	12.31	-0.49%	1,718,638
Apr 26, 2026	12.39	12.40	12.27	12.37	12.37	0.57%	1,356,649
Apr 23, 2026	12.10	12.38	12.10	12.30	12.30	1.23%	2,306,684
Apr 22, 2026	12.01	12.22	12.01	12.15	12.15	1.00%	2,471,395
Apr 21, 2026	12.03	12.06	12.01	12.03	12.03	0.84%	1,794,303
Apr 20, 2026	12.00	12.08	11.93	11.93	11.93	-0.58%	1,607,509
Apr 19, 2026	12.04	12.07	11.96	12.00	12.00	-0.33%	1,350,114
Apr 16, 2026	12.04	12.04	11.94	12.04	12.04	-	1,584,116
Apr 15, 2026	11.95	12.04	11.93	12.04	12.04	1.18%	3,096,275
Apr 14, 2026	11.90	11.95	11.86	11.90	11.90	-	1,438,459
Apr 13, 2026	11.67	11.90	11.67	11.90	11.90	1.28%	1,632,288
Apr 12, 2026	11.87	11.87	11.53	11.75	11.75	-1.51%	1,418,260
Apr 9, 2026	11.89	11.95	11.60	11.93	11.93	0.25%	3,020,281
Apr 8, 2026	11.75	12.29	11.70	11.90	11.90	5.78%	3,993,494
Apr 7, 2026	11.41	11.42	11.23	11.25	11.25	-1.40%	1,581,472
Apr 6, 2026	11.09	11.45	11.07	11.41	11.41	3.26%	1,993,097
Apr 5, 2026	11.05	11.06	10.86	11.05	11.05	-0.09%	585,846
Apr 2, 2026	10.99	11.06	10.85	11.06	11.06	0.09%	1,076,018
Apr 1, 2026	10.75	11.15	10.75	11.05	11.05	3.85%	4,353,441
Mar 31, 2026	10.65	10.75	10.61	10.64	10.64	0.38%	2,622,016
Mar 30, 2026	10.79	10.79	10.46	10.60	10.60	-0.93%	2,624,370
Mar 29, 2026	10.88	10.96	10.60	10.70	10.70	-1.38%	986,069
Mar 26, 2026	11.00	11.02	10.85	10.85	10.85	-0.82%	1,944,396
Mar 25, 2026	11.01	11.14	10.94	10.94	10.94	0.09%	1,824,292
Mar 24, 2026	11.14	11.23	10.84	10.93	10.93	-1.89%	3,658,422
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	-0.46%	2,934,273
Mar 10, 2026	11.28	11.73	11.24	11.73	11.27	4.55%	3,593,787