Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 8.59
+0.02 (0.27%)
At close: Sep 3, 2025
QSE:QISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.60 | 8.61 | 8.56 | 8.56 | - | - | 768,402 |
| Sep 1, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | - | -0.06% | 75,915 |
| Aug 31, 2025 | 8.64 | 8.64 | 8.57 | 8.57 | - | -0.65% | 54,440 |
| Aug 28, 2025 | 8.63 | 8.66 | 8.56 | 8.62 | - | 0.63% | 450,957 |
| Aug 27, 2025 | 8.67 | 8.67 | 8.57 | 8.57 | - | 0.06% | 41,845 |
| Aug 26, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | - | -0.02% | 34,021 |
| Aug 25, 2025 | 8.62 | 8.62 | 8.56 | 8.57 | - | -0.43% | 21,574 |
| Aug 24, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | - | 0.02% | 52,386 |
| Aug 21, 2025 | 8.56 | 8.65 | 8.56 | 8.60 | - | 0.33% | 9,636 |
| Aug 20, 2025 | 8.62 | 8.62 | 8.56 | 8.57 | - | 0.14% | 30,193 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.56 | 8.56 | - | 0.01% | 104,900 |
| Aug 18, 2025 | 8.59 | 8.64 | 8.56 | 8.56 | - | -0.60% | 40,341 |
| Aug 17, 2025 | 8.59 | 8.62 | 8.59 | 8.61 | - | 0.30% | 9,783 |
| Aug 14, 2025 | 8.57 | 8.63 | 8.57 | 8.59 | - | 0.23% | 63,878 |
| Aug 13, 2025 | 8.58 | 8.60 | 8.56 | 8.57 | - | 0.01% | 57,907 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.57 | 8.57 | - | -0.37% | 54,604 |
| Aug 11, 2025 | 8.51 | 8.61 | 8.51 | 8.60 | - | -0.05% | 56,746 |
| Aug 10, 2025 | 8.61 | 8.61 | 8.51 | 8.60 | - | 0.12% | 58,387 |
| Aug 7, 2025 | 8.56 | 8.60 | 8.53 | 8.59 | - | 0.48% | 93,570 |
| Aug 6, 2025 | 8.57 | 8.60 | 8.55 | 8.55 | - | 0.34% | 106,624 |
| Aug 5, 2025 | 8.57 | 8.63 | 8.51 | 8.52 | - | -0.56% | 248,798 |
| Aug 4, 2025 | 8.69 | 8.69 | 8.56 | 8.57 | - | -1.40% | 193,470 |
| Aug 3, 2025 | 8.68 | 8.70 | 8.55 | 8.69 | - | 0.01% | 280,462 |
| Jul 31, 2025 | 8.75 | 8.76 | 8.69 | 8.69 | - | 0.01% | 243,068 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.68 | 8.69 | - | -1.26% | 252,926 |
| Jul 29, 2025 | 8.74 | 8.90 | 8.70 | 8.80 | - | 1.15% | 217,188 |
| Jul 28, 2025 | 8.71 | 8.75 | 8.70 | 8.70 | - | 0.20% | 25,668 |
| Jul 27, 2025 | 8.71 | 8.74 | 8.67 | 8.68 | - | -0.08% | 27,647 |
| Jul 24, 2025 | 8.71 | 8.72 | 8.66 | 8.69 | - | 0.09% | 107,869 |
| Jul 23, 2025 | 8.72 | 8.76 | 8.65 | 8.68 | - | 0.03% | 105,209 |
| Jul 22, 2025 | 8.70 | 8.77 | 8.65 | 8.68 | - | 0.12% | 223,111 |
| Jul 21, 2025 | 8.72 | 8.72 | 8.67 | 8.67 | - | -0.40% | 45,747 |
| Jul 20, 2025 | 8.70 | 8.70 | 8.69 | 8.70 | - | 0.07% | 32,906 |
| Jul 17, 2025 | 8.65 | 8.71 | 8.64 | 8.70 | - | 0.42% | 130,884 |
| Jul 16, 2025 | 8.62 | 8.66 | 8.62 | 8.66 | - | 0.42% | 25,561 |
| Jul 15, 2025 | 8.62 | 8.66 | 8.62 | 8.63 | - | 0.07% | 68,619 |
| Jul 14, 2025 | 8.66 | 8.66 | 8.62 | 8.62 | - | -0.17% | 59,142 |
| Jul 13, 2025 | 8.62 | 8.64 | 8.62 | 8.64 | - | 0.06% | 16,159 |
| Jul 10, 2025 | 8.62 | 8.66 | 8.62 | 8.63 | - | - | 103,198 |
| Jul 9, 2025 | 8.62 | 8.66 | 8.61 | 8.63 | - | -0.17% | 110,684 |
| Jul 8, 2025 | 8.62 | 8.67 | 8.62 | 8.65 | - | -0.27% | 170,855 |
| Jul 7, 2025 | 8.64 | 8.69 | 8.61 | 8.67 | - | 0.63% | 111,206 |
| Jul 6, 2025 | 8.61 | 8.68 | 8.60 | 8.61 | - | -0.03% | 167,082 |
| Jul 3, 2025 | 8.63 | 8.67 | 8.56 | 8.62 | - | -0.71% | 52,776 |
| Jul 2, 2025 | 8.64 | 8.71 | 8.62 | 8.68 | - | 0.49% | 75,451 |
| Jul 1, 2025 | 8.64 | 8.72 | 8.64 | 8.64 | - | 0.01% | 141,354 |
| Jun 30, 2025 | 8.75 | 8.75 | 8.64 | 8.64 | - | -0.59% | 100,805 |
| Jun 29, 2025 | 8.66 | 8.72 | 8.66 | 8.69 | - | 0.84% | 78,695 |
| Jun 26, 2025 | 8.73 | 8.73 | 8.57 | 8.62 | - | -0.66% | 24,926 |
| Jun 25, 2025 | 8.69 | 8.72 | 8.63 | 8.67 | - | 0.50% | 214,466 |