Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar · Delayed Price · Currency is QAR 6.89
+0.11 (1.56%)
At close: Oct 18, 2026
QSE:QISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |