Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 7.20
0.00 (0.00%)
At close: Sep 27, 2026
QSE:QISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.24 | 7.29 | 7.15 | 7.20 | 7.20 | -0.84% | 1,039,210 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.22 | 7.26 | 7.26 | -1.21% | 140,856 |
| Sep 22, 2026 | 7.37 | 7.37 | 7.23 | 7.35 | 7.35 | - | 148,094 |
| Sep 21, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | -0.14% | 139,202 |
| Sep 20, 2026 | 7.50 | 7.50 | 7.35 | 7.36 | 7.36 | -2.00% | 133,883 |
| Sep 17, 2026 | 7.54 | 7.54 | 7.51 | 7.51 | 7.51 | - | 20,097 |
| Sep 16, 2026 | 7.63 | 7.67 | 7.50 | 7.51 | 7.51 | -1.18% | 78,135 |
| Sep 15, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.48% | 118,980 |
| Sep 14, 2026 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 0.22% | 172,843 |
| Sep 13, 2026 | 7.68 | 7.68 | 7.61 | 7.62 | 7.62 | -0.78% | 73,201 |
| Sep 10, 2026 | 7.75 | 7.75 | 7.68 | 7.68 | 7.68 | -0.89% | 161,081 |
| Sep 9, 2026 | 7.90 | 7.90 | 7.73 | 7.75 | 7.75 | -0.31% | 149,429 |
| Sep 8, 2026 | 7.93 | 7.93 | 7.76 | 7.77 | 7.77 | -0.65% | 115,914 |
| Sep 7, 2026 | 7.81 | 7.83 | 7.81 | 7.82 | 7.82 | -0.38% | 13,630 |
| Sep 6, 2026 | 7.77 | 7.87 | 7.73 | 7.85 | 7.85 | 1.08% | 25,248 |
| Sep 3, 2026 | 7.77 | 7.77 | 7.75 | 7.77 | 7.77 | - | 20,960 |
| Sep 2, 2026 | 7.75 | 7.88 | 7.75 | 7.77 | 7.77 | -0.14% | 6,595 |
| Sep 1, 2026 | 7.86 | 7.86 | 7.75 | 7.78 | 7.78 | -1.13% | 4,348 |
| Aug 31, 2026 | 7.81 | 7.88 | 7.71 | 7.87 | 7.87 | -1.08% | 67,968 |
| Aug 30, 2026 | 7.95 | 7.96 | 7.82 | 7.96 | 7.96 | -0.53% | 37,264 |
| Aug 27, 2026 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 3.32% | 134,589 |
| Aug 26, 2026 | 7.71 | 7.74 | 7.70 | 7.74 | 7.74 | 0.51% | 17,717 |
| Aug 25, 2026 | 7.82 | 7.82 | 7.69 | 7.70 | 7.70 | 0.56% | 14,895 |
| Aug 24, 2026 | 7.68 | 7.69 | 7.64 | 7.66 | 7.66 | -0.29% | 12,821 |
| Aug 23, 2026 | 7.66 | 7.73 | 7.65 | 7.68 | 7.68 | -0.19% | 30,421 |
| Aug 20, 2026 | 7.72 | 7.72 | 7.66 | 7.70 | 7.70 | 0.52% | 17,399 |
| Aug 19, 2026 | 7.69 | 7.71 | 7.66 | 7.66 | 7.66 | -0.12% | 24,839 |
| Aug 18, 2026 | 7.75 | 7.75 | 7.67 | 7.67 | 7.67 | - | 148,874 |
| Aug 17, 2026 | 7.80 | 7.80 | 7.66 | 7.67 | 7.67 | -1.94% | 128,859 |
| Aug 16, 2026 | 7.91 | 7.91 | 7.81 | 7.82 | 7.82 | -1.16% | 51,917 |
| Aug 13, 2026 | 7.87 | 7.91 | 7.85 | 7.91 | 7.91 | 0.57% | 32,089 |
| Aug 12, 2026 | 7.86 | 7.97 | 7.81 | 7.86 | 7.86 | -0.39% | 136,194 |
| Aug 11, 2026 | 7.90 | 8.00 | 7.83 | 7.90 | 7.90 | - | 120,823 |
| Aug 10, 2026 | 7.90 | 8.02 | 7.88 | 7.90 | 7.90 | - | 95,121 |
| Aug 9, 2026 | 7.88 | 8.02 | 7.85 | 7.90 | 7.90 | -0.34% | 132,688 |
| Aug 6, 2026 | 7.97 | 8.01 | 7.87 | 7.92 | 7.92 | -0.58% | 235,535 |
| Aug 5, 2026 | 7.90 | 8.00 | 7.89 | 7.97 | 7.97 | -0.03% | 126,257 |
| Aug 4, 2026 | 7.92 | 7.97 | 7.88 | 7.97 | 7.97 | 0.68% | 212,900 |
| Aug 3, 2026 | 7.99 | 8.02 | 7.91 | 7.92 | 7.92 | -0.99% | 220,885 |
| Aug 2, 2026 | 8.15 | 8.15 | 7.99 | 8.00 | 8.00 | 0.05% | 47,348 |
| Jul 30, 2026 | 8.08 | 8.16 | 7.94 | 7.99 | 7.99 | -1.35% | 216,662 |
| Jul 29, 2026 | 8.19 | 8.19 | 7.95 | 8.10 | 8.10 | -0.06% | 229,855 |
| Jul 28, 2026 | 8.20 | 8.20 | 8.10 | 8.11 | 8.11 | -1.18% | 243,619 |
| Jul 27, 2026 | 8.24 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | 41,190 |
| Jul 26, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.59% | 170,144 |
| Jul 23, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.38% | 94,668 |
| Jul 22, 2026 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | -0.23% | 18,648 |
| Jul 21, 2026 | 8.40 | 8.44 | 8.30 | 8.35 | 8.35 | -0.57% | 392,598 |
| Jul 20, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | -1.18% | 222,191 |
| Jul 19, 2026 | 8.41 | 8.51 | 8.41 | 8.50 | 8.50 | 0.85% | 56,691 |