Qatar Industrial Manufacturing Company Q.P.S.C. (QSE:QIMD)
Qatar · Delayed Price · Currency is QAR 1.932
-0.062 (-3.11%)
Sep 24, 2026, 1:09 PM AST
QSE:QIMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -3.11% | 496,126 |
| Sep 23, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 2.52% | 62,035 |
| Sep 22, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 369,491 |
| Sep 21, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.82% | 54,365 |
| Sep 20, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -2.06% | 92,537 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.20% | 52,842 |
| Sep 16, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.75% | 42,730 |
| Sep 15, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.45% | 22,970 |
| Sep 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.45% | 79,983 |
| Sep 13, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.17% | 85,811 |
| Sep 10, 2026 | 2.02 | 2.08 | 2.01 | 2.04 | 2.04 | -0.78% | 145,619 |
| Sep 9, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.73% | 200,082 |
| Sep 8, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | -0.88% | 47,842 |
| Sep 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 93 |
| Sep 6, 2026 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | -0.58% | 35,836 |
| Sep 3, 2026 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | -0.77% | 163,960 |
| Sep 2, 2026 | 2.04 | 2.07 | 2.00 | 2.07 | 2.07 | 1.42% | 270,443 |
| Sep 1, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.40% | 145,111 |
| Aug 31, 2026 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | 1.47% | 165,439 |
| Aug 30, 2026 | 1.99 | 2.07 | 1.99 | 2.04 | 2.04 | -2.21% | 32,779 |
| Aug 27, 2026 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | -0.67% | 44,053 |
| Aug 26, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 2.04% | 268,458 |
| Aug 25, 2026 | 2.00 | 2.06 | 1.96 | 2.06 | 2.06 | 4.73% | 234,903 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.91 | 1.97 | 1.97 | -1.75% | 54,822 |
| Aug 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 321 |
| Aug 20, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -2.06% | 177,993 |
| Aug 19, 2026 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -3.41% | 411,060 |
| Aug 18, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.38% | 116,059 |
| Aug 17, 2026 | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.09% | 73,844 |
| Aug 16, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.47% | 26,029 |
| Aug 13, 2026 | 2.13 | 2.15 | 2.12 | 2.13 | 2.13 | -1.25% | 72,431 |
| Aug 12, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.55% | 5,374 |
| Aug 11, 2026 | 2.15 | 2.17 | 2.14 | 2.17 | 2.17 | 1.07% | 29,102 |
| Aug 10, 2026 | 2.20 | 2.20 | 2.14 | 2.15 | 2.15 | -2.85% | 103,352 |
| Aug 9, 2026 | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | 0.64% | 111,824 |
| Aug 6, 2026 | 2.18 | 2.27 | 2.17 | 2.20 | 2.20 | 1.15% | 389,638 |
| Aug 5, 2026 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.14% | 49,738 |
| Aug 4, 2026 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | -0.69% | 48,190 |
| Aug 3, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.88% | 20,543 |
| Aug 2, 2026 | 2.17 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 520,989 |
| Jul 30, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -0.27% | 35,543 |
| Jul 29, 2026 | 2.17 | 2.19 | 2.13 | 2.19 | 2.19 | 0.55% | 109,147 |
| Jul 28, 2026 | 2.19 | 2.23 | 2.17 | 2.17 | 2.17 | -2.07% | 1,584,185 |
| Jul 27, 2026 | 2.16 | 2.30 | 2.16 | 2.22 | 2.22 | 1.88% | 2,889,393 |
| Jul 26, 2026 | 2.18 | 2.19 | 2.14 | 2.18 | 2.18 | -0.46% | 728,512 |
| Jul 23, 2026 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | -0.82% | 444,481 |
| Jul 22, 2026 | 2.18 | 2.21 | 2.17 | 2.21 | 2.21 | 0.68% | 248,062 |
| Jul 21, 2026 | 2.19 | 2.22 | 2.12 | 2.19 | 2.19 | -0.09% | 516,877 |
| Jul 20, 2026 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | 0.18% | 461,194 |
| Jul 19, 2026 | 2.20 | 2.23 | 2.16 | 2.19 | 2.19 | -0.82% | 774,236 |