Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 8.09
+0.19 (2.38%)
At close: Nov 12, 2026
QSE:QISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.10 | 8.10 | 7.80 | 8.09 | 8.09 | 2.38% | 918,410 |
| Nov 11, 2026 | 8.10 | 8.22 | 7.90 | 7.90 | 7.90 | -2.67% | 161,771 |
| Nov 10, 2026 | 8.14 | 8.23 | 8.06 | 8.11 | 8.11 | -0.32% | 945,906 |
| Nov 9, 2026 | 7.59 | 8.19 | 7.47 | 8.14 | 8.14 | 8.90% | 1,707,954 |
| Nov 8, 2026 | 7.35 | 8.00 | 7.29 | 7.48 | 7.48 | 1.74% | 700,386 |
| Nov 5, 2026 | 7.30 | 7.51 | 7.00 | 7.35 | 7.35 | -1.32% | 343,400 |
| Nov 4, 2026 | 7.11 | 7.55 | 7.11 | 7.45 | 7.45 | 5.20% | 354,835 |
| Nov 3, 2026 | 7.03 | 7.20 | 7.00 | 7.08 | 7.08 | -0.34% | 96,699 |
| Nov 2, 2026 | 7.23 | 7.26 | 7.10 | 7.10 | 7.10 | -1.77% | 94,803 |
| Nov 1, 2026 | 7.10 | 7.32 | 7.10 | 7.23 | 7.23 | 1.96% | 49,216 |
| Oct 29, 2026 | 7.08 | 7.18 | 7.00 | 7.09 | 7.09 | 1.31% | 47,166 |
| Oct 28, 2026 | 6.90 | 7.25 | 6.82 | 7.00 | 7.00 | -0.06% | 74,444 |
| Oct 27, 2026 | 7.00 | 7.00 | 6.89 | 7.00 | 7.00 | 1.70% | 109,792 |
| Oct 26, 2026 | 6.89 | 7.05 | 6.89 | 6.89 | 6.89 | 0.22% | 65,876 |
| Oct 25, 2026 | 6.80 | 6.87 | 6.78 | 6.87 | 6.87 | 1.03% | 35,173 |
| Oct 22, 2026 | 6.86 | 6.91 | 6.78 | 6.80 | 6.80 | -1.35% | 54,200 |
| Oct 21, 2026 | 6.92 | 6.92 | 6.87 | 6.89 | 6.89 | 0.41% | 29,177 |
| Oct 20, 2026 | 6.78 | 6.87 | 6.78 | 6.87 | 6.87 | 0.96% | 32,488 |
| Oct 19, 2026 | 6.80 | 6.95 | 6.78 | 6.80 | 6.80 | -1.32% | 82,205 |
| Oct 18, 2026 | 6.90 | 7.00 | 6.80 | 6.89 | 6.89 | 1.56% | 119,501 |
| Oct 15, 2026 | 6.90 | 6.90 | 6.78 | 6.79 | 6.79 | -1.72% | 57,563 |
| Oct 14, 2026 | 7.02 | 7.08 | 6.90 | 6.90 | 6.90 | -2.07% | 161,863 |
| Oct 13, 2026 | 7.22 | 7.22 | 7.05 | 7.05 | 7.05 | -0.14% | 18,300 |
| Oct 12, 2026 | 7.06 | 7.22 | 7.04 | 7.06 | 7.06 | 0.68% | 210,667 |
| Oct 11, 2026 | 7.14 | 7.14 | 7.01 | 7.01 | 7.01 | -1.31% | 37,500 |
| Oct 8, 2026 | 7.14 | 7.17 | 7.11 | 7.11 | 7.11 | -0.50% | 45,638 |
| Oct 7, 2026 | 7.28 | 7.28 | 7.14 | 7.14 | 7.14 | - | 14,127 |
| Oct 6, 2026 | 7.16 | 7.28 | 7.14 | 7.14 | 7.14 | -0.31% | 22,376 |
| Oct 5, 2026 | 7.10 | 7.20 | 7.10 | 7.16 | 7.16 | 0.89% | 20,254 |
| Oct 4, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.10% | 10,789 |
| Oct 1, 2026 | 7.20 | 7.24 | 7.15 | 7.18 | 7.18 | -0.84% | 33,402 |
| Sep 30, 2026 | 7.27 | 7.27 | 7.00 | 7.24 | 7.24 | -0.41% | 134,596 |
| Sep 29, 2026 | 7.25 | 7.33 | 7.22 | 7.27 | 7.27 | -1.05% | 65,692 |
| Sep 28, 2026 | 7.24 | 7.35 | 7.23 | 7.35 | 7.35 | 2.04% | 15,476 |
| Sep 27, 2026 | 7.21 | 7.42 | 7.20 | 7.20 | 7.20 | - | 199,412 |
| 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 | - | 54,629 |
| 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 |