Qatar Insurance Company Q.S.P.C. (QSE:QATI)
Qatar · Delayed Price · Currency is QAR 1.971
-0.018 (-0.90%)
Sep 23, 2026, 10:45 AM AST
QSE:QATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | - | -0.65% | 449,045 |
| Sep 22, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.22% | 13,340,006 |
| Sep 21, 2026 | 1.90 | 1.98 | 1.88 | 1.97 | 1.97 | 3.58% | 10,694,716 |
| Sep 20, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -0.63% | 5,994,284 |
| Sep 17, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.95% | 9,081,199 |
| Sep 16, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.45% | 14,697,712 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | 0.71% | 3,510,568 |
| Sep 14, 2026 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 0.51% | 6,675,223 |
| Sep 13, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.77% | 1,195,386 |
| Sep 10, 2026 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | 1.35% | 8,549,646 |
| Sep 9, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.23% | 2,140,221 |
| Sep 8, 2026 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 3.40% | 3,491,499 |
| Sep 7, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 2,403,439 |
| Sep 6, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.32% | 6,633,231 |
| Sep 3, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | 0.05% | 3,175,326 |
| Sep 2, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.84% | 6,256,170 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -2.50% | 4,370,098 |
| Aug 31, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.08% | 1,745,100 |
| Aug 30, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 1.86% | 4,595,191 |
| Aug 27, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.16% | 2,071,125 |
| Aug 26, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 0.16% | 2,818,218 |
| Aug 25, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -2.19% | 6,731,171 |
| Aug 24, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 1.80% | 3,522,165 |
| Aug 23, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | 0.05% | 3,398,645 |
| Aug 20, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | -0.53% | 646,783 |
| Aug 19, 2026 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | 1.23% | 985,387 |
| Aug 18, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.05% | 558,950 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.85 | 1.87 | 1.87 | -3.40% | 1,347,593 |
| Aug 16, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 1.68% | 1,003,131 |
| Aug 13, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.34% | 784,996 |
| Aug 12, 2026 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | -0.21% | 1,046,062 |
| Aug 11, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -0.56% | 488,410 |
| Aug 10, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.83% | 1,239,300 |
| Aug 9, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.42% | 216,543 |
| Aug 6, 2026 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -1.79% | 1,358,291 |
| Aug 5, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.20% | 1,176,235 |
| Aug 4, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 264,223 |
| Aug 3, 2026 | 1.96 | 1.97 | 1.84 | 1.95 | 1.95 | -0.71% | 1,579,345 |
| Aug 2, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.87% | 252,107 |
| Jul 30, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -0.67% | 641,544 |
| Jul 29, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -2.61% | 1,498,888 |
| Jul 28, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.55% | 661,914 |
| Jul 27, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.05% | 756,789 |
| Jul 26, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -0.05% | 212,072 |
| Jul 23, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.30% | 3,934,942 |
| Jul 22, 2026 | 1.97 | 2.03 | 1.96 | 2.01 | 2.01 | 1.26% | 5,691,919 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.69% | 4,721,077 |
| Jul 20, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 1.82% | 6,261,053 |
| Jul 19, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | 0.15% | 1,311,710 |
| Jul 12, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.20% | 1,232,709 |