Industries Qatar Q.P.S.C. (QSE:IQCD)
Qatar · Delayed Price · Currency is QAR 9.92
+0.12 (1.21%)
Sep 23, 2026, 9:45 AM AST
Industries Qatar Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | - | 0.51% | 6,441 |
| 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% | 3,456,067 |
| 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 |
| Aug 24, 2026 | 9.68 | 9.70 | 9.59 | 9.70 | 9.70 | 0.40% | 1,807,275 |
| Aug 23, 2026 | 9.82 | 9.85 | 9.65 | 9.66 | 9.66 | -1.62% | 1,311,931 |
| Aug 20, 2026 | 9.96 | 9.96 | 9.80 | 9.82 | 9.82 | -1.38% | 1,130,454 |
| Aug 19, 2026 | 9.91 | 10.00 | 9.91 | 9.96 | 9.96 | 0.58% | 1,416,478 |
| Aug 18, 2026 | 9.76 | 9.91 | 9.76 | 9.90 | 9.90 | 1.85% | 1,821,904 |
| Aug 17, 2026 | 9.99 | 10.00 | 9.69 | 9.72 | 9.72 | -2.65% | 1,758,246 |
| Aug 16, 2026 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | -0.55% | 1,163,119 |
| 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 |