Qatar General Insurance & Reinsurance Company Q.P.S.C. (QSE:QGRI)
Qatar · Delayed Price · Currency is QAR 1.570
+0.020 (1.29%)
At close: May 24, 2026
QSE:QGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 9,085 |
| May 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | 1,000 |
| May 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | 380,190 |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.20% | 20,651 |
| May 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 67,000 |
| May 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 13, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 46,026 |
| May 12, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -1.16% | 14,380 |
| May 11, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 4.00% | 38,784 |
| May 10, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.28% | 77,400 |
| May 7, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.12% | 14,487 |
| May 6, 2026 | 1.54 | 1.56 | 1.48 | 1.56 | 1.56 | 1.56% | 456,283 |
| May 5, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -4.06% | 1,104,671 |
| May 4, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -1.23% | 28,223 |
| May 3, 2026 | 1.66 | 1.80 | 1.62 | 1.62 | 1.62 | -10.00% | 448,832 |
| Apr 30, 2026 | 1.65 | 1.80 | 1.62 | 1.80 | 1.80 | 9.02% | 751,301 |
| Apr 29, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 2.93% | 50,641 |
| Apr 28, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -2.79% | 4,044 |
| Apr 27, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 1.79% | 26,925 |
| Apr 26, 2026 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -1.76% | 192,857 |
| Apr 23, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 10.00% | 238,210 |
| Apr 22, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 3.09% | 186,058 |
| Apr 21, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 0.34% | 216,797 |
| Apr 20, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 7.33% | 212,952 |
| Apr 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.50% | 165,117 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.20% | 330,612 |
| Apr 15, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.14% | 190,773 |
| Apr 14, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -4.37% | 234,976 |
| Apr 13, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | -0.41% | 79,643 |
| Apr 12, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | 6.98% | 51,077 |
| Apr 9, 2026 | 1.25 | 1.38 | 1.23 | 1.38 | 1.38 | 10.00% | 524,639 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 200,016 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 26,063,800 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 38,271 |
| Apr 5, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.33% | 101,769 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.33% | 389,072 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 1,080,517 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 5,443 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,045,220 |
| Mar 29, 2026 | 1.20 | 1.27 | 1.18 | 1.18 | 1.18 | -1.34% | 1,711,388 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 319,519 |
| Mar 25, 2026 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 9.45% | 269,184 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -7.34% | 198,591 |
| Mar 18, 2026 | 1.20 | 1.24 | 1.15 | 1.20 | 1.20 | -0.08% | 689,022 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -6.61% | 128,946,300 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.15% | 9,690 |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.14% | 137,053 |
| Mar 12, 2026 | 1.47 | 1.47 | 1.30 | 1.39 | 1.39 | 1.84% | 681,268 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -7.48% | 738 |
| Mar 10, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 0.68% | 93,999 |