Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 8.58
-0.01 (-0.12%)
At close: May 24, 2026
QSE:QISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.67 | 8.67 | 8.59 | 8.59 | 8.59 | -0.52% | 160,318 |
| May 20, 2026 | 8.64 | 8.64 | 8.63 | 8.63 | 8.63 | -0.01% | 17,122 |
| May 19, 2026 | 8.59 | 8.70 | 8.53 | 8.64 | 8.64 | 0.26% | 130,438 |
| May 18, 2026 | 8.66 | 8.68 | 8.54 | 8.61 | 8.61 | -1.00% | 55,929 |
| May 17, 2026 | 8.66 | 8.70 | 8.64 | 8.70 | 8.70 | -0.11% | 141,459 |
| May 14, 2026 | 8.70 | 8.73 | 8.58 | 8.71 | 8.71 | 0.69% | 122,168 |
| May 13, 2026 | 8.72 | 8.74 | 8.58 | 8.65 | 8.65 | -0.44% | 86,374 |
| May 12, 2026 | 8.75 | 8.77 | 8.69 | 8.69 | 8.69 | -0.37% | 178,246 |
| May 11, 2026 | 8.53 | 8.72 | 8.53 | 8.72 | 8.72 | 0.81% | 157,445 |
| May 10, 2026 | 8.63 | 8.73 | 8.62 | 8.65 | 8.65 | -0.33% | 133,381 |
| May 7, 2026 | 8.64 | 8.68 | 8.20 | 8.68 | 8.68 | 0.51% | 143,940 |
| May 6, 2026 | 8.62 | 8.69 | 8.61 | 8.64 | 8.64 | 0.89% | 101,522 |
| May 5, 2026 | 8.63 | 8.64 | 8.47 | 8.56 | 8.56 | -0.43% | 168,844 |
| May 4, 2026 | 8.53 | 8.60 | 8.51 | 8.60 | 8.60 | 1.13% | 611,022 |
| May 3, 2026 | 8.47 | 8.58 | 8.47 | 8.50 | 8.50 | -0.14% | 214,056 |
| Apr 30, 2026 | 8.53 | 8.59 | 8.43 | 8.51 | 8.51 | 0.08% | 226,172 |
| Apr 29, 2026 | 8.55 | 8.55 | 8.45 | 8.51 | 8.51 | -0.50% | 209,866 |
| Apr 28, 2026 | 8.48 | 8.55 | 8.45 | 8.55 | 8.55 | 0.81% | 97,027 |
| Apr 27, 2026 | 8.49 | 8.56 | 8.45 | 8.48 | 8.48 | - | 257,731 |
| Apr 26, 2026 | 8.53 | 8.53 | 8.43 | 8.48 | 8.48 | -0.21% | 101,681 |
| Apr 23, 2026 | 8.40 | 8.55 | 8.39 | 8.50 | 8.50 | 1.19% | 609,291 |
| Apr 22, 2026 | 8.31 | 8.40 | 8.31 | 8.40 | 8.40 | 1.05% | 147,093 |
| Apr 21, 2026 | 8.30 | 8.32 | 8.26 | 8.31 | 8.31 | 0.12% | 162,906 |
| Apr 20, 2026 | 8.30 | 8.30 | 8.24 | 8.30 | 8.30 | 0.70% | 372,759 |
| Apr 19, 2026 | 8.36 | 8.36 | 8.23 | 8.24 | 8.24 | -1.88% | 208,090 |
| Apr 16, 2026 | 8.30 | 8.40 | 8.22 | 8.40 | 8.40 | 1.20% | 250,659 |
| Apr 15, 2026 | 8.24 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 386,071 |
| Apr 14, 2026 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | -0.85% | 420,259 |
| Apr 13, 2026 | 8.31 | 8.31 | 8.17 | 8.27 | 8.27 | -0.36% | 564,376 |
| Apr 12, 2026 | 8.34 | 8.34 | 8.23 | 8.30 | 8.30 | 0.24% | 195,990 |
| Apr 9, 2026 | 8.32 | 8.52 | 8.27 | 8.28 | 8.28 | -0.60% | 394,553 |
| Apr 8, 2026 | 8.38 | 8.38 | 8.26 | 8.33 | 8.33 | 1.30% | 488,798 |
| Apr 7, 2026 | 8.33 | 8.34 | 8.22 | 8.22 | 8.22 | -0.93% | 142,292 |
| Apr 6, 2026 | 8.38 | 8.38 | 8.17 | 8.30 | 8.30 | -0.34% | 430,266 |
| Apr 5, 2026 | 8.40 | 8.43 | 8.31 | 8.33 | 8.33 | -0.50% | 1,201,535 |
| Apr 2, 2026 | 8.37 | 8.40 | 8.24 | 8.37 | 8.37 | -0.25% | 407,882 |
| Apr 1, 2026 | 8.30 | 8.45 | 8.26 | 8.39 | 8.39 | 1.59% | 426,391 |
| Mar 31, 2026 | 8.20 | 8.30 | 8.00 | 8.26 | 8.26 | 2.08% | 609,654 |
| Mar 30, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.09 | -0.98% | 328,197 |
| Mar 29, 2026 | 8.70 | 8.74 | 8.63 | 8.68 | 8.17 | -0.22% | 180,919 |
| Mar 26, 2026 | 8.60 | 8.75 | 8.60 | 8.70 | 8.19 | 0.64% | 210,280 |
| Mar 25, 2026 | 8.63 | 8.83 | 8.59 | 8.64 | 8.14 | 0.61% | 396,635 |
| Mar 24, 2026 | 8.62 | 8.68 | 8.59 | 8.59 | 8.09 | -0.30% | 61,571 |
| Mar 18, 2026 | 8.51 | 8.62 | 8.51 | 8.62 | 8.11 | 1.27% | 132,975 |
| Mar 17, 2026 | 8.53 | 8.54 | 8.51 | 8.51 | 8.01 | 0.50% | 204,210 |
| Mar 16, 2026 | 8.51 | 8.56 | 8.46 | 8.47 | 7.97 | -1.14% | 188,588 |
| Mar 15, 2026 | 8.50 | 8.66 | 8.38 | 8.57 | 8.06 | 1.67% | 255,493 |
| Mar 12, 2026 | 8.55 | 8.56 | 8.40 | 8.43 | 7.93 | -1.51% | 165,787 |
| Mar 11, 2026 | 8.56 | 8.58 | 8.50 | 8.55 | 8.05 | -0.09% | 43,169 |
| Mar 10, 2026 | 8.51 | 8.66 | 8.49 | 8.56 | 8.06 | 1.69% | 184,536 |