QLM Life & Medical Insurance Company Q.P.S.C. (QSE:QLMI)
Qatar · Delayed Price · Currency is QAR 2.289
-0.001 (-0.04%)
At close: Oct 5, 2025
QSE:QLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.04% | 8,243 |
| Oct 6, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 155 |
| Oct 5, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.04% | 40,855 |
| Oct 2, 2025 | 2.20 | 2.31 | 2.20 | 2.29 | 2.29 | 0.53% | 29,240 |
| Oct 1, 2025 | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | -0.44% | 25,701 |
| Sep 30, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 4,920 |
| Sep 29, 2025 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | -0.09% | 58,294 |
| Sep 28, 2025 | 2.27 | 2.32 | 2.27 | 2.29 | 2.29 | 1.01% | 154,650 |
| Sep 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.09% | 11,439 |
| Sep 24, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -0.22% | 19,600 |
| Sep 23, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | - | 254,036 |
| Sep 22, 2025 | 2.26 | 2.30 | 2.26 | 2.27 | 2.27 | -1.90% | 27,175 |
| Sep 21, 2025 | 2.29 | 2.31 | 2.24 | 2.31 | 2.31 | 1.49% | 214,810 |
| Sep 18, 2025 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | -0.87% | 37,574 |
| Sep 17, 2025 | 2.29 | 2.34 | 2.29 | 2.30 | 2.30 | - | 181,475 |
| Sep 16, 2025 | 2.29 | 2.36 | 2.29 | 2.30 | 2.30 | -1.67% | 265,073 |
| Sep 15, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 0.39% | 96,812 |
| Sep 14, 2025 | 2.30 | 2.34 | 2.26 | 2.33 | 2.33 | 1.17% | 214,535 |
| Sep 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 28,476 |
| Sep 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.03% | 31,000 |
| Sep 9, 2025 | 2.15 | 2.45 | 2.15 | 2.38 | 2.38 | 3.26% | 372,798 |
| Sep 8, 2025 | 2.33 | 2.38 | 2.30 | 2.30 | 2.30 | -1.54% | 472,749 |
| Sep 7, 2025 | 2.30 | 2.39 | 2.30 | 2.34 | 2.34 | 4.75% | 267,620 |
| Sep 4, 2025 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | 0.45% | 170,424 |
| Sep 3, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | 0.32% | 15,610 |
| Sep 2, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | -2.51% | 36,951 |
| Sep 1, 2025 | 2.22 | 2.27 | 2.21 | 2.27 | 2.27 | 0.89% | 28,459 |
| Aug 31, 2025 | 2.27 | 2.33 | 2.21 | 2.25 | 2.25 | -0.97% | 39,818 |
| Aug 28, 2025 | 2.20 | 2.31 | 2.20 | 2.27 | 2.27 | -1.22% | 458,764 |
| Aug 27, 2025 | 2.27 | 2.30 | 2.25 | 2.30 | 2.30 | 1.32% | 35,999 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | -2.37% | 174,153 |
| Aug 25, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | 1.17% | 241,496 |
| Aug 24, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.41% | 207,315 |
| Aug 21, 2025 | 2.20 | 2.25 | 2.20 | 2.20 | 2.20 | 0.50% | 435,536 |
| Aug 20, 2025 | 2.20 | 2.23 | 2.19 | 2.19 | 2.19 | 1.39% | 160,610 |
| Aug 19, 2025 | 2.19 | 2.27 | 2.16 | 2.16 | 2.16 | -0.69% | 515,177 |
| Aug 18, 2025 | 2.02 | 2.19 | 2.02 | 2.18 | 2.18 | 7.67% | 547,544 |
| Aug 17, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -0.20% | 172,384 |
| Aug 14, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 1.20% | 133,435 |
| Aug 13, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 669,631 |
| Aug 12, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.43% | 73,512 |
| Aug 11, 2025 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | 1.45% | 51,508 |
| Aug 10, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.65% | 60,325 |
| Aug 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.05% | 46,463 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 4, 2025 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | 0.05% | 132,617 |
| Aug 3, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.60% | 46,947 |
| Jul 31, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.86% | 18,298 |
| Jul 30, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -0.90% | 61,250 |