Qatar General Insurance & Reinsurance Company Q.P.S.C. (QSE:QGRI)
Qatar · Delayed Price · Currency is QAR 1.445
-0.005 (-0.34%)
At close: Feb 5, 2026
QSE:QGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | -0.34% | 47,007 |
| Feb 4, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 0.35% | 24,292 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.48% | 1,200 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.09% | 1,600 |
| Feb 1, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 101,653 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.77% | 1,920 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.55% | 7,001 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | -0.21% | 25,055 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -2.03% | 724,458 |
| Jan 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 364 |
| Jan 22, 2026 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | -4.53% | 899,364 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 193 |
| Jan 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,020 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 2,524 |
| Jan 18, 2026 | 1.36 | 1.54 | 1.36 | 1.52 | 1.52 | 2.36% | 456,469 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -10.00% | 735,788 |
| Jan 14, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | - | 904,166 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 278,839 |
| Jan 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 11,855 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,681 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 443,041 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | 11,515 |
| Jan 5, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 3.04% | 6,500 |
| Jan 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 20 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.78% | 20,000 |
| Dec 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 26 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 27 |
| Dec 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 7,160 |
| Dec 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 7,001 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,410 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 100,000 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 35,000 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.06% | 7,002 |
| Dec 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.24% | 8,000 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 50 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,580 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.13% | 1,319 |
| Dec 1, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -4.00% | 15,292 |
| Nov 30, 2025 | 1.70 | 1.85 | 1.70 | 1.75 | 1.75 | 3.86% | 4,323 |
| Nov 27, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 7.94% | 45,531 |
| Nov 26, 2025 | 1.68 | 1.68 | 1.53 | 1.56 | 1.56 | -8.18% | 67,243 |