Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 8.20
-0.05 (-0.61%)
At close: Jul 27, 2026
QSE:QISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 12, 2026 | 8.44 | 8.44 | 8.42 | 8.43 | 8.43 | -0.14% | 3,919 |
| Jul 9, 2026 | 8.46 | 8.48 | 8.44 | 8.44 | 8.44 | 0.23% | 32,204 |
| Jul 8, 2026 | 8.47 | 8.55 | 8.42 | 8.42 | 8.42 | -0.93% | 62,347 |
| Jul 7, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.35% | 23,376 |
| Jul 6, 2026 | 8.48 | 8.50 | 8.47 | 8.47 | 8.47 | -0.08% | 57,050 |
| Jul 5, 2026 | 8.59 | 8.59 | 8.44 | 8.48 | 8.48 | -0.50% | 56,850 |
| Jul 2, 2026 | 8.60 | 8.63 | 8.51 | 8.52 | 8.52 | -0.70% | 117,498 |
| Jul 1, 2026 | 8.68 | 8.73 | 8.54 | 8.58 | 8.58 | -1.49% | 130,102 |
| Jun 30, 2026 | 8.56 | 8.71 | 8.47 | 8.71 | 8.71 | - | 325,483 |
| Jun 29, 2026 | 8.47 | 8.71 | 8.47 | 8.71 | 8.71 | 2.40% | 10,887 |
| Jun 28, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 0.15% | 3,158 |
| Jun 25, 2026 | 8.48 | 8.49 | 8.46 | 8.49 | 8.49 | -0.67% | 16,334 |
| Jun 24, 2026 | 8.49 | 8.55 | 8.47 | 8.55 | 8.55 | 0.34% | 21,261 |
| Jun 23, 2026 | 8.56 | 8.56 | 8.49 | 8.52 | 8.52 | -0.28% | 35,217 |
| Jun 22, 2026 | 8.56 | 8.56 | 8.54 | 8.55 | 8.55 | 0.05% | 18,590 |
| Jun 21, 2026 | 8.57 | 8.59 | 8.54 | 8.54 | 8.54 | -0.33% | 11,648 |
| Jun 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 19,244 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.57 | 8.57 | 8.57 | -0.24% | 13,109 |
| Jun 16, 2026 | 8.60 | 8.60 | 8.58 | 8.59 | 8.59 | 0.17% | 35,916 |
| Jun 15, 2026 | 8.57 | 8.60 | 8.56 | 8.58 | 8.58 | 0.19% | 98,932 |
| Jun 14, 2026 | 8.52 | 8.60 | 8.51 | 8.56 | 8.56 | 0.34% | 278,424 |
| Jun 11, 2026 | 8.51 | 8.53 | 8.47 | 8.53 | 8.53 | 0.04% | 32,226 |
| Jun 10, 2026 | 8.49 | 8.56 | 8.49 | 8.53 | 8.53 | 0.36% | 33,354 |
| Jun 9, 2026 | 8.52 | 8.53 | 8.50 | 8.50 | 8.50 | -0.02% | 24,241 |
| Jun 8, 2026 | 8.59 | 8.59 | 8.45 | 8.50 | 8.50 | -1.06% | 47,059 |
| Jun 7, 2026 | 8.54 | 8.59 | 8.53 | 8.59 | 8.59 | 0.37% | 13,434 |
| Jun 4, 2026 | 8.56 | 8.59 | 8.53 | 8.56 | 8.56 | -0.52% | 489,274 |
| Jun 3, 2026 | 8.56 | 8.60 | 8.51 | 8.60 | 8.60 | 0.71% | 9,479 |
| Jun 2, 2026 | 8.56 | 8.56 | 8.52 | 8.54 | 8.54 | -0.43% | 112,956 |
| Jun 1, 2026 | 8.60 | 8.60 | 8.45 | 8.58 | 8.58 | 0.80% | 81,474 |
| May 31, 2026 | 8.56 | 8.60 | 8.45 | 8.51 | 8.51 | - | 62,047 |
| May 25, 2026 | 8.70 | 8.70 | 8.50 | 8.51 | 8.51 | -0.80% | 56,514 |
| May 24, 2026 | 8.62 | 8.66 | 8.57 | 8.58 | 8.58 | -0.12% | 99,930 |
| 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 |