Qatar General Insurance & Reinsurance Company Q.P.S.C. (QSE:QGRI)
Qatar · Delayed Price · Currency is QAR 1.320
0.00 (0.00%)
At close: Aug 27, 2025
QSE:QGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Aug 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 397 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 614 |
| Aug 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Aug 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 455 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | - | 0.08% | 66,167 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -0.08% | 86,173 |
| Aug 18, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | - | - | 219,566 |
| Aug 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 1,652 |
| Aug 14, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | - | 0.76% | 206,160 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | - | -2.17% | 98,344 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | 2,334 |
| Aug 11, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | - | -0.15% | 58,636 |
| Aug 10, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | - | 2.37% | 45,669 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | - | -2.96% | 82,372 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 981 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | - | - | 34,169 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.27 | 1.35 | - | -1.46% | 84,019 |
| Aug 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | -0.58% | 1,644 |
| Jul 31, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | - | 4.00% | 309,285 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | 0.08% | 101,000 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | - | 1.85% | 4,280 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 5,405 |
| Jul 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 75 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -1.52% | 50,000 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 29,579 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 13,145 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | - | - | 40,308 |
| Jul 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 25,945 |
| Jul 17, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.83% | 75,548 |
| Jul 16, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | - | - | 66,278 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -0.67% | 9,000 |
| Jul 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | 1,644 |
| Jul 13, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | 0.75% | 67,533 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | - | -1.48% | 7,141 |
| Jul 9, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | - | 1.12% | 10,177 |
| Jul 8, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | - | 0.38% | 154,908 |
| Jul 7, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | - | 0.15% | 420,260 |
| Jul 6, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | - | -1.63% | 12,000 |
| Jul 3, 2025 | 1.30 | 1.42 | 1.30 | 1.35 | - | 3.85% | 239,593 |
| Jul 2, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | -0.23% | 40,683 |
| Jul 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.08% | 5,925 |
| Jun 30, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | - | -3.20% | 45,624 |
| Jun 29, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 3.86% | 220,604 |
| Jun 26, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | - | 5.63% | 78,100 |
| Jun 25, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 9.96% | 160,327 |
| Jun 24, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | - | -2.28% | 13,100 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -2.89% | 950 |
| Jun 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 473 |