Qatar Insurance Company Q.S.P.C. (QSE:QATI)
Qatar · Delayed Price · Currency is QAR 1.908
-0.026 (-1.34%)
Aug 13, 2026, 1:14 PM AST
QSE:QATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.35% | 7,410,225 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.45% | 7,208,342 |
| Jul 7, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.25% | 4,362,382 |
| Jul 6, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.35% | 4,025,381 |
| Jul 5, 2026 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | -0.05% | 2,338,318 |
| Jul 2, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.05% | 1,604,562 |
| Jul 1, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.79% | 3,280,074 |
| Jun 30, 2026 | 2.01 | 2.06 | 2.00 | 2.03 | 2.03 | 0.35% | 8,951,816 |
| Jun 29, 2026 | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | 1.10% | 8,571,018 |
| Jun 28, 2026 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -1.33% | 1,396,532 |
| Jun 25, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.69% | 3,246,296 |
| Jun 24, 2026 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.73% | 4,694,613 |
| Jun 23, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.82% | 6,476,018 |
| Jun 22, 2026 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.19% | 2,052,214 |
| Jun 21, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -2.08% | 3,483,955 |
| Jun 18, 2026 | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | -2.26% | 8,158,376 |
| Jun 17, 2026 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 2.55% | 2,119,733 |
| Jun 16, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | 0.38% | 3,401,092 |
| Jun 15, 2026 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | 0.48% | 7,171,717 |
| Jun 14, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 4,418,709 |
| Jun 11, 2026 | 2.09 | 2.13 | 2.09 | 2.10 | 2.10 | 0.10% | 3,351,867 |
| Jun 10, 2026 | 2.06 | 2.11 | 2.06 | 2.10 | 2.10 | -0.24% | 4,022,265 |
| Jun 9, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | 1.45% | 3,722,367 |
| Jun 8, 2026 | 2.07 | 2.14 | 2.06 | 2.07 | 2.07 | - | 2,712,575 |
| Jun 7, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -1.29% | 530,911 |
| Jun 4, 2026 | 2.09 | 2.12 | 2.07 | 2.10 | 2.10 | 1.80% | 3,786,166 |
| Jun 3, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -2.74% | 2,851,319 |
| Jun 2, 2026 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.86% | 2,945,000 |
| Jun 1, 2026 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -1.73% | 8,458,179 |