Qatar Insurance Company Q.S.P.C. (QSE:QATI)
Qatar · Delayed Price · Currency is QAR 2.002
+0.002 (0.10%)
Aug 31, 2025, 11:06 AM AST
QSE:QATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 2.01 | 2.08 | 2.00 | 2.05 | 2.05 | 1.99% | 1,399,360 |
| Jul 16, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | - | 189,677 |
| Jul 15, 2025 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | -0.50% | 861,678 |
| Jul 14, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | -0.49% | 153,133 |
| Jul 13, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | - | 275,258 |
| Jul 10, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | 148,209 |
| Jul 9, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 1,040,875 |
| Jul 8, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -1.48% | 1,015,059 |
| Jul 7, 2025 | 2.01 | 2.03 | 1.97 | 2.03 | 2.03 | 1.00% | 774,770 |
| Jul 6, 2025 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.50% | 740,195 |
| Jul 3, 2025 | 2.01 | 2.01 | 1.96 | 2.00 | 2.00 | -0.99% | 1,535,865 |
| Jul 2, 2025 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 378,929 |
| Jul 1, 2025 | 2.10 | 2.12 | 2.03 | 2.04 | 2.04 | -4.23% | 1,214,506 |
| Jun 30, 2025 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | 6.50% | 2,323,911 |
| Jun 29, 2025 | 1.93 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 2,815,560 |
| Jun 26, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 1,761,045 |
| Jun 25, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 4,903,547 |
| Jun 24, 2025 | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | 2.19% | 1,321,544 |
| Jun 23, 2025 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.55% | 2,142,308 |
| Jun 22, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 782,822 |