Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 8.89
+0.04 (0.40%)
At close: Dec 4, 2025
QSE:QISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.90 | 8.90 | 8.86 | 8.89 | 8.89 | 0.40% | 4,666 |
| Dec 3, 2025 | 8.87 | 8.92 | 8.81 | 8.86 | 8.86 | -0.25% | 68,551 |
| Dec 2, 2025 | 8.88 | 8.89 | 8.85 | 8.88 | 8.88 | -0.21% | 16,861 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 110,766 |
| Nov 30, 2025 | 8.75 | 8.93 | 8.75 | 8.90 | 8.90 | - | 204,381 |
| Nov 27, 2025 | 8.86 | 8.90 | 8.85 | 8.90 | 8.90 | 0.41% | 145,080 |
| Nov 26, 2025 | 8.84 | 8.88 | 8.83 | 8.86 | 8.86 | 0.53% | 23,362 |
| Nov 25, 2025 | 8.85 | 8.86 | 8.81 | 8.81 | 8.81 | -0.19% | 47,838 |
| Nov 24, 2025 | 8.87 | 8.87 | 8.75 | 8.83 | 8.83 | -0.44% | 212,999 |
| Nov 23, 2025 | 8.88 | 8.92 | 8.86 | 8.87 | 8.87 | -0.06% | 142,666 |
| Nov 20, 2025 | 8.87 | 8.88 | 8.83 | 8.88 | 8.88 | 0.01% | 95,808 |
| Nov 19, 2025 | 8.90 | 9.00 | 8.86 | 8.87 | 8.87 | 0.21% | 169,717 |
| Nov 18, 2025 | 8.73 | 8.90 | 8.73 | 8.86 | 8.86 | -0.32% | 187,689 |
| Nov 17, 2025 | 8.89 | 8.91 | 8.86 | 8.88 | 8.88 | 0.94% | 129,988 |
| Nov 16, 2025 | 9.13 | 9.13 | 8.80 | 8.80 | 8.80 | -1.95% | 190,991 |
| Nov 13, 2025 | 9.00 | 9.21 | 8.96 | 8.98 | 8.98 | -0.28% | 157,751 |
| Nov 12, 2025 | 9.05 | 9.05 | 8.96 | 9.00 | 9.00 | -0.55% | 268,047 |
| Nov 11, 2025 | 8.99 | 9.05 | 8.97 | 9.05 | 9.05 | 0.62% | 67,124 |
| Nov 10, 2025 | 8.99 | 9.10 | 8.90 | 8.99 | 8.99 | 0.09% | 87,438 |
| Nov 9, 2025 | 9.14 | 9.14 | 8.88 | 8.99 | 8.99 | 0.48% | 115,214 |
| Nov 6, 2025 | 9.03 | 9.08 | 8.90 | 8.94 | 8.94 | -0.62% | 114,121 |
| Nov 5, 2025 | 9.10 | 9.22 | 8.98 | 9.00 | 9.00 | -1.65% | 254,171 |
| Nov 4, 2025 | 8.81 | 9.39 | 8.70 | 9.15 | 9.15 | 3.71% | 759,183 |
| Nov 3, 2025 | 8.77 | 8.82 | 8.65 | 8.82 | 8.82 | -0.01% | 65,440 |
| Nov 2, 2025 | 8.82 | 8.82 | 8.71 | 8.82 | 8.82 | - | 87,853 |
| Oct 30, 2025 | 8.60 | 8.83 | 8.60 | 8.82 | 8.82 | 3.63% | 319,471 |
| Oct 29, 2025 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | 0.02% | 28,665 |
| Oct 28, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | -0.19% | 65,899 |
| Oct 27, 2025 | 8.57 | 8.57 | 8.53 | 8.53 | 8.53 | -0.01% | 14,581 |
| Oct 26, 2025 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | -0.06% | 27,563 |
| Oct 23, 2025 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | -0.19% | 33,773 |
| Oct 22, 2025 | 8.53 | 8.57 | 8.53 | 8.55 | 8.55 | -0.34% | 75,346 |
| Oct 21, 2025 | 8.58 | 8.58 | 8.53 | 8.58 | 8.58 | 0.40% | 57,547 |
| Oct 20, 2025 | 8.54 | 8.59 | 8.54 | 8.55 | 8.55 | -0.28% | 40,657 |
| Oct 19, 2025 | 8.58 | 8.60 | 8.57 | 8.57 | 8.57 | 0.01% | 9,542 |
| Oct 16, 2025 | 8.59 | 8.59 | 8.53 | 8.57 | 8.57 | 0.50% | 94,352 |
| Oct 15, 2025 | 8.59 | 8.59 | 8.53 | 8.53 | 8.53 | -0.56% | 106,741 |
| Oct 14, 2025 | 8.62 | 8.62 | 8.57 | 8.57 | 8.57 | -0.08% | 15,080 |
| Oct 13, 2025 | 8.55 | 8.58 | 8.53 | 8.58 | 8.58 | 0.32% | 147,054 |
| Oct 12, 2025 | 8.56 | 8.56 | 8.52 | 8.55 | 8.55 | -0.01% | 31,652 |
| Oct 9, 2025 | 8.56 | 8.56 | 8.52 | 8.56 | 8.56 | -0.09% | 205,609 |
| Oct 8, 2025 | 8.58 | 8.58 | 8.52 | 8.56 | 8.56 | 0.02% | 79,495 |
| Oct 7, 2025 | 8.58 | 8.58 | 8.55 | 8.56 | 8.56 | 0.12% | 21,471 |
| Oct 6, 2025 | 8.55 | 8.61 | 8.51 | 8.55 | 8.55 | -0.04% | 167,854 |
| Oct 5, 2025 | 8.55 | 8.59 | 8.55 | 8.55 | 8.55 | -0.08% | 12,385 |
| Oct 2, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | 0.33% | 2,872 |
| Oct 1, 2025 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | -0.32% | 150,986 |
| Sep 30, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -0.04% | 796,044 |
| Sep 29, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -0.01% | 38,578 |
| Sep 28, 2025 | 8.56 | 8.60 | 8.56 | 8.56 | 8.56 | - | 14,749 |