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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 31, 2026	12.30	12.44	12.05	12.09	12.09	-1.71%	2,023,344
May 25, 2026	12.61	12.64	12.30	12.30	12.30	-2.69%	6,856,733
May 24, 2026	12.36	12.64	12.35	12.64	12.64	3.61%	2,967,620
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