Qatar General Insurance & Reinsurance Company Q.P.S.C. (QSE:QGRI)
Qatar · Delayed Price · Currency is QAR 2.125
+0.087 (4.27%)
At close: Jul 27, 2026
QSE:QGRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | 1.18% | 20,473 |
| Jul 22, 2026 | 1.93 | 1.99 | 1.92 | 1.95 | 1.95 | -2.75% | 28,025 |
| Jul 21, 2026 | 1.98 | 2.03 | 1.93 | 2.00 | 2.00 | 0.70% | 54,439 |
| Jul 20, 2026 | 1.87 | 2.04 | 1.86 | 2.04 | 1.99 | -0.05% | 12,024 |
| Jul 19, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 1.99 | 2.46% | 2,600 |
| Jul 12, 2026 | 2.03 | 2.04 | 1.81 | 1.99 | 1.94 | - | 721,670 |
| Jul 9, 2026 | 1.92 | 2.09 | 1.92 | 1.99 | 1.94 | 4.85% | 862,233 |
| Jul 8, 2026 | 1.89 | 1.93 | 1.80 | 1.90 | 1.85 | -1.35% | 143,029 |
| Jul 7, 2026 | 1.93 | 1.93 | 1.87 | 1.92 | 1.88 | -0.21% | 139,387 |
| Jul 6, 2026 | 1.71 | 2.00 | 1.71 | 1.93 | 1.88 | 6.11% | 507,484 |
| Jul 5, 2026 | 1.70 | 1.85 | 1.70 | 1.82 | 1.77 | -0.11% | 75,861 |
| Jul 2, 2026 | 1.80 | 1.82 | 1.65 | 1.82 | 1.77 | 1.00% | 407,633 |
| Jul 1, 2026 | 1.83 | 1.83 | 1.70 | 1.80 | 1.76 | 0.11% | 55,258 |
| Jun 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | - | 1 |
| Jun 29, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.75 | -0.11% | 313,921 |
| Jun 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | - | 408 |
| Jun 25, 2026 | 1.81 | 1.83 | 1.67 | 1.80 | 1.76 | 0.06% | 27,705 |
| Jun 24, 2026 | 1.70 | 1.86 | 1.69 | 1.80 | 1.76 | 5.94% | 268,993 |
| Jun 23, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.66 | -0.64% | 102,344 |
| Jun 22, 2026 | 1.56 | 1.75 | 1.56 | 1.71 | 1.67 | 3.39% | 147,590 |
| Jun 21, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.61 | 0.36% | 6,062 |
| Jun 18, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.61 | 1.85% | 18,456 |
| Jun 17, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.58 | 0.94% | 204,580 |
| Jun 16, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.56 | -0.12% | 6,073 |
| Jun 15, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.57 | 1.58% | 117,333 |
| Jun 14, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.54 | 1.61% | 134,748 |
| Jun 11, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.52 | -2.69% | 13,200 |
| Jun 10, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.56 | -1.30% | 159,028 |
| Jun 9, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.58 | 2.47% | 6,546 |
| Jun 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | - | 4,000 |
| Jun 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | -2.29% | 55,662 |
| Jun 4, 2026 | 1.59 | 1.62 | 1.55 | 1.62 | 1.58 | 1.70% | 15,480 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.55 | 0.63% | 10,291 |
| Jun 2, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.54 | -2.41% | 48,233 |
| Jun 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | - | 10,046 |
| May 31, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.58 | 0.31% | 92,851 |
| May 25, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.57 | 2.80% | 70,084 |
| May 24, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.53 | 1.29% | 22,206 |
| May 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 1.64% | 9,085 |
| May 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | 1.33% | 1,000 |
| May 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 0.13% | 380,190 |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 0.20% | 20,651 |
| May 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -5.66% | 67,000 |
| May 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | - |
| May 13, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.55 | -1.85% | 46,026 |
| May 12, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.58 | -1.16% | 14,380 |
| May 11, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.60 | 4.00% | 38,784 |
| May 10, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.54 | 3.28% | 77,400 |
| May 7, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.49 | -2.12% | 14,487 |
| May 6, 2026 | 1.54 | 1.56 | 1.48 | 1.56 | 1.52 | 1.56% | 456,283 |