Qatar General Insurance & Reinsurance Company Q.P.S.C. (QSE:QGRI)
Qatar · Delayed Price · Currency is QAR 1.305
+0.005 (0.38%)
Last updated: Oct 7, 2025, 1:11 PM AST
QSE:QGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 53,189 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.09% | 11,487 |
| Oct 5, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.85% | 3,658 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 102 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 91,793 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 97,686 |
| Sep 29, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 83,135 |
| Sep 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,481 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 22, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 92,872 |
| Sep 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 8,000 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 5,000 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 316 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 11,488 |
| Sep 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.19% | 1,000 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -6.12% | 13,279 |
| Sep 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 8, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 2.24% | 20,778 |
| Sep 7, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.63% | 21,778 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -0.73% | 30,806 |
| Sep 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.15% | 100 |
| Sep 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 31, 2025 | 1.20 | 1.34 | 1.20 | 1.30 | 1.30 | -1.36% | 38,717 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 397 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 614 |
| Aug 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 455 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.08% | 66,167 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 86,173 |
| Aug 18, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | - | 219,566 |
| Aug 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,652 |
| Aug 14, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 206,160 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.17% | 98,344 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,334 |
| Aug 11, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.15% | 58,636 |
| Aug 10, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.37% | 45,669 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 81,672 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 981 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | - | 34,169 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | -1.46% | 84,019 |
| Aug 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | 1,644 |
| Jul 31, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 4.00% | 308,385 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.08% | 101,000 |