Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 8.55
0.00 (-0.04%)
At close: Oct 6, 2025
QSE:QISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | 0.04% | 5,574 |
| Sep 24, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -0.08% | 66,451 |
| Sep 23, 2025 | 8.56 | 8.61 | 8.56 | 8.57 | 8.57 | -0.28% | 108,313 |
| Sep 22, 2025 | 8.61 | 8.61 | 8.56 | 8.59 | 8.59 | 0.23% | 69,684 |
| Sep 21, 2025 | 8.61 | 8.61 | 8.56 | 8.57 | 8.57 | -0.49% | 85,961 |
| Sep 18, 2025 | 8.62 | 8.62 | 8.58 | 8.61 | 8.61 | 0.53% | 313,212 |
| Sep 17, 2025 | 8.57 | 8.61 | 8.56 | 8.57 | 8.57 | 0.11% | 62,081 |
| Sep 16, 2025 | 8.56 | 8.61 | 8.56 | 8.56 | 8.56 | -0.14% | 185,388 |
| Sep 15, 2025 | 8.56 | 8.63 | 8.56 | 8.57 | 8.57 | 0.14% | 163,599 |
| Sep 14, 2025 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | -0.07% | 45,906 |
| Sep 11, 2025 | 8.60 | 8.60 | 8.56 | 8.57 | 8.57 | -0.01% | 102,558 |
| Sep 10, 2025 | 8.56 | 8.60 | 8.56 | 8.57 | 8.57 | 0.02% | 64,539 |
| Sep 9, 2025 | 8.61 | 8.63 | 8.56 | 8.57 | 8.57 | -0.07% | 103,025 |
| Sep 8, 2025 | 8.60 | 8.60 | 8.57 | 8.57 | 8.57 | 0.08% | 33,940 |
| Sep 7, 2025 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 0.05% | 50,189 |
| Sep 4, 2025 | 8.63 | 8.63 | 8.56 | 8.56 | 8.56 | -0.29% | 111,999 |
| Sep 3, 2025 | 8.56 | 8.62 | 8.56 | 8.59 | 8.59 | 0.27% | 99,270 |
| Sep 2, 2025 | 8.60 | 8.61 | 8.56 | 8.56 | 8.56 | - | 768,436 |
| Sep 1, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -0.06% | 75,915 |
| Aug 31, 2025 | 8.64 | 8.64 | 8.57 | 8.57 | 8.57 | -0.65% | 54,440 |
| Aug 28, 2025 | 8.63 | 8.66 | 8.56 | 8.62 | 8.62 | 0.63% | 450,957 |
| Aug 27, 2025 | 8.67 | 8.67 | 8.57 | 8.57 | 8.57 | 0.06% | 41,845 |
| Aug 26, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -0.02% | 34,021 |
| Aug 25, 2025 | 8.62 | 8.62 | 8.56 | 8.57 | 8.57 | -0.43% | 21,574 |
| Aug 24, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 0.02% | 52,386 |
| Aug 21, 2025 | 8.56 | 8.65 | 8.56 | 8.60 | 8.60 | 0.33% | 9,636 |
| Aug 20, 2025 | 8.62 | 8.62 | 8.56 | 8.57 | 8.57 | 0.14% | 30,193 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 0.01% | 104,900 |
| Aug 18, 2025 | 8.59 | 8.64 | 8.56 | 8.56 | 8.56 | -0.60% | 40,341 |
| Aug 17, 2025 | 8.59 | 8.62 | 8.59 | 8.61 | 8.61 | 0.30% | 9,783 |
| Aug 14, 2025 | 8.57 | 8.63 | 8.57 | 8.59 | 8.59 | 0.23% | 63,878 |
| Aug 13, 2025 | 8.58 | 8.60 | 8.56 | 8.57 | 8.57 | 0.01% | 57,907 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.57 | 8.57 | 8.57 | -0.37% | 54,604 |
| Aug 11, 2025 | 8.51 | 8.61 | 8.51 | 8.60 | 8.60 | -0.05% | 56,746 |
| Aug 10, 2025 | 8.61 | 8.61 | 8.51 | 8.60 | 8.60 | 0.12% | 58,387 |
| Aug 7, 2025 | 8.56 | 8.60 | 8.53 | 8.59 | 8.59 | 0.48% | 93,570 |
| Aug 6, 2025 | 8.57 | 8.60 | 8.55 | 8.55 | 8.55 | 0.34% | 106,624 |
| Aug 5, 2025 | 8.57 | 8.63 | 8.51 | 8.52 | 8.52 | -0.56% | 248,798 |
| Aug 4, 2025 | 8.69 | 8.69 | 8.56 | 8.57 | 8.57 | -1.40% | 193,470 |
| Aug 3, 2025 | 8.68 | 8.70 | 8.55 | 8.69 | 8.69 | 0.01% | 280,462 |
| Jul 31, 2025 | 8.75 | 8.76 | 8.69 | 8.69 | 8.69 | 0.01% | 243,068 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.68 | 8.69 | 8.69 | -1.26% | 252,926 |