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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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