Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 8.62
+0.11 (1.27%)
At close: Mar 18, 2026
QSE:QISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 1.27% | 132,975 |
| Mar 17, 2026 | 8.53 | 8.54 | 8.51 | 8.51 | 8.51 | 0.50% | 204,210 |
| Mar 16, 2026 | 8.51 | 8.56 | 8.46 | 8.47 | 8.47 | -1.14% | 188,588 |
| Mar 15, 2026 | 8.50 | 8.66 | 8.38 | 8.57 | 8.57 | 1.67% | 255,493 |
| Mar 12, 2026 | 8.55 | 8.56 | 8.40 | 8.43 | 8.43 | -1.51% | 165,787 |
| Mar 11, 2026 | 8.56 | 8.58 | 8.50 | 8.55 | 8.55 | -0.09% | 43,169 |
| Mar 10, 2026 | 8.51 | 8.66 | 8.49 | 8.56 | 8.56 | 1.69% | 184,536 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.40 | 8.42 | 8.42 | -1.30% | 103,319 |
| Mar 8, 2026 | 8.60 | 8.63 | 8.50 | 8.53 | 8.53 | -0.21% | 195,086 |
| Mar 5, 2026 | 8.43 | 8.69 | 8.43 | 8.55 | 8.55 | -0.62% | 318,717 |
| Mar 4, 2026 | 8.42 | 8.79 | 8.42 | 8.60 | 8.60 | 2.16% | 605,237 |
| Mar 3, 2026 | 8.41 | 8.54 | 8.39 | 8.42 | 8.42 | 0.14% | 384,999 |
| Mar 2, 2026 | 8.58 | 8.58 | 7.73 | 8.41 | 8.41 | -2.02% | 383,742 |
| Feb 26, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -0.22% | 60,020 |
| Feb 25, 2026 | 8.60 | 8.60 | 8.59 | 8.60 | 8.60 | 0.56% | 120,790 |
| Feb 24, 2026 | 8.60 | 8.63 | 8.55 | 8.55 | 8.55 | -0.56% | 127,255 |
| Feb 23, 2026 | 8.60 | 8.61 | 8.60 | 8.60 | 8.60 | -0.01% | 83,646 |
| Feb 22, 2026 | 8.61 | 8.62 | 8.60 | 8.60 | 8.60 | 0.24% | 87,491 |
| Feb 19, 2026 | 8.69 | 8.69 | 8.55 | 8.58 | 8.58 | -0.35% | 238,518 |
| Feb 18, 2026 | 8.69 | 8.72 | 8.57 | 8.61 | 8.61 | -0.87% | 328,131 |
| Feb 17, 2026 | 8.80 | 8.80 | 8.62 | 8.69 | 8.69 | -1.07% | 423,618 |
| Feb 16, 2026 | 8.77 | 8.81 | 8.76 | 8.78 | 8.78 | -0.60% | 183,595 |
| Feb 15, 2026 | 8.83 | 8.83 | 8.76 | 8.83 | 8.83 | 0.95% | 81,639 |
| Feb 12, 2026 | 8.77 | 8.81 | 8.75 | 8.75 | 8.75 | -0.11% | 102,799 |
| Feb 11, 2026 | 8.79 | 8.79 | 8.75 | 8.76 | 8.76 | -0.19% | 16,238 |
| Feb 9, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | -0.26% | 59,929 |
| Feb 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.01% | 7,813 |
| Feb 5, 2026 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | -0.10% | 26,341 |
| Feb 4, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.19% | 1,000 |
| Feb 3, 2026 | 8.79 | 8.81 | 8.79 | 8.79 | 8.79 | 0.24% | 28,809 |
| Feb 2, 2026 | 8.70 | 8.83 | 8.70 | 8.77 | 8.77 | 0.82% | 89,008 |
| Feb 1, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 0.15% | 35,449 |
| Jan 29, 2026 | 8.75 | 8.75 | 8.56 | 8.69 | 8.69 | -0.73% | 301,190 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.71 | 8.75 | 8.75 | -0.38% | 210,437 |
| Jan 27, 2026 | 8.76 | 8.82 | 8.76 | 8.78 | 8.78 | 0.23% | 100,086 |
| Jan 26, 2026 | 8.78 | 8.81 | 8.72 | 8.76 | 8.76 | -0.20% | 64,094 |
| Jan 25, 2026 | 8.82 | 8.84 | 8.78 | 8.78 | 8.78 | -0.42% | 66,145 |
| Jan 22, 2026 | 8.81 | 8.82 | 8.80 | 8.82 | 8.82 | 0.40% | 17,811 |
| Jan 21, 2026 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | -0.50% | 26,207 |
| Jan 20, 2026 | 8.79 | 8.83 | 8.78 | 8.83 | 8.83 | 0.10% | 171,151 |
| Jan 19, 2026 | 8.82 | 8.82 | 8.79 | 8.82 | 8.82 | - | 13,110 |
| Jan 18, 2026 | 8.79 | 8.82 | 8.79 | 8.82 | 8.82 | 0.66% | 10,865 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.75 | 8.76 | 8.76 | -1.02% | 150,467 |
| Jan 14, 2026 | 8.81 | 8.90 | 8.80 | 8.85 | 8.85 | 0.43% | 211,489 |
| Jan 13, 2026 | 8.79 | 8.81 | 8.79 | 8.81 | 8.81 | - | 155,067 |
| Jan 12, 2026 | 8.78 | 8.84 | 8.78 | 8.81 | 8.81 | 0.36% | 48,314 |
| Jan 11, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | -0.01% | 29,427 |
| Jan 8, 2026 | 8.81 | 8.81 | 8.76 | 8.78 | 8.78 | -0.25% | 23,699 |
| Jan 7, 2026 | 8.79 | 8.83 | 8.76 | 8.80 | 8.80 | -0.22% | 78,930 |
| Jan 6, 2026 | 8.81 | 8.89 | 8.67 | 8.82 | 8.82 | 0.07% | 441,474 |