Qatar Insurance Company Q.S.P.C. (QSE:QATI)
Qatar · Delayed Price · Currency is QAR 2.081
-0.001 (-0.05%)
Sep 29, 2025, 9:43 AM AST
QSE:QATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | 0.48% | 127,091 |
| Sep 24, 2025 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | - | 162,290 |
| Sep 23, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 22,439 |
| Sep 22, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | - | 589,854 |
| Sep 21, 2025 | 2.07 | 2.12 | 2.07 | 2.09 | 2.09 | 0.48% | 363,735 |
| Sep 18, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 72,674 |
| Sep 17, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | - | 1,206,982 |
| Sep 16, 2025 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | 0.97% | 276,477 |
| Sep 15, 2025 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 1,022,127 |
| Sep 14, 2025 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 850,532 |
| Sep 11, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 430,059 |
| Sep 10, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 1,364,742 |
| Sep 9, 2025 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | - | 221,153 |
| Sep 8, 2025 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 119,868 |
| Sep 7, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 560,818 |
| Sep 4, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 248,818 |
| Sep 3, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | 176,787 |
| Sep 2, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 2,067,283 |
| Sep 1, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 2,160,511 |
| Aug 31, 2025 | 2.00 | 2.09 | 2.00 | 2.03 | 2.03 | 1.50% | 278,897 |
| Aug 28, 2025 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -1.96% | 1,694,546 |
| Aug 27, 2025 | 2.00 | 2.09 | 2.00 | 2.04 | 2.04 | 2.00% | 1,282,458 |
| Aug 26, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 783,853 |
| Aug 25, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 367,143 |
| Aug 24, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | -0.99% | 228,683 |
| Aug 21, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.50% | 63,906 |
| Aug 20, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 79,993 |
| Aug 19, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 73,258 |
| Aug 18, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 168,417 |
| Aug 17, 2025 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | -0.97% | 474,087 |
| Aug 14, 2025 | 2.08 | 2.10 | 2.07 | 2.07 | 2.07 | -0.48% | 709,294 |
| Aug 13, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 1,124,840 |
| Aug 12, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 0.96% | 1,201,394 |
| Aug 11, 2025 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | 0.97% | 2,263,470 |
| Aug 10, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 0.49% | 1,434,044 |
| Aug 7, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | 0.49% | 971,181 |
| Aug 6, 2025 | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 807,795 |
| Aug 5, 2025 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.49% | 134,322 |
| Aug 4, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 968,782 |
| Aug 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 59,623 |
| Jul 31, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 188,088 |
| Jul 30, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 267,447 |
| Jul 29, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 843,702 |
| Jul 28, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 480,218 |
| Jul 27, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 730,113 |
| Jul 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 324,059 |
| Jul 23, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | - | 138,246 |
| Jul 22, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.97% | 106,195 |
| Jul 21, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | -0.48% | 623,991 |
| Jul 20, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 215,194 |