QLM Life & Medical Insurance Company Q.P.S.C. (QSE:QLMI)
Qatar · Delayed Price · Currency is QAR 1.930
+0.010 (0.52%)
At close: Oct 1, 2026
QSE:QLMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 50,070 |
| Sep 30, 2026 | 1.92 | 1.92 | 1.77 | 1.92 | 1.92 | - | 15,260 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 23 |
| Sep 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 107,499 |
| Sep 27, 2026 | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | 0.52% | 213,555 |
| Sep 24, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.09% | 25,822 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 520 |
| Sep 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.05% | 3,100 |
| Sep 21, 2026 | 1.92 | 1.99 | 1.92 | 1.93 | 1.93 | -1.08% | 20,363 |
| Sep 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 22,974 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | - | 3,689 |
| Sep 16, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.40% | 7,397 |
| Sep 15, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 0.55% | 2,480 |
| Sep 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.60% | 1,000 |
| Sep 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 675 |
| Sep 10, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.60% | 107,221 |
| Sep 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.45% | 54,505 |
| Sep 8, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -3.43% | 273,318 |
| Sep 7, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 2.89% | 90,290 |
| Sep 6, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Sep 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.47% | 16,420 |
| Sep 2, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 2.00% | 4,000 |
| Sep 1, 2026 | 2.01 | 2.10 | 2.00 | 2.00 | 2.00 | -0.50% | 130,700 |
| Aug 31, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 961 |
| Aug 30, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -4.29% | 10,780 |
| Aug 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 11,741 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 7,130 |
| Aug 25, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -3.00% | 140,567 |
| Aug 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.23% | 385,547 |
| Aug 23, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | -0.14% | 40,595 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.09% | 13,839 |
| Aug 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.05% | 1,000 |
| Aug 18, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -1.82% | 30,858 |
| Aug 17, 2026 | 2.25 | 2.25 | 2.18 | 2.20 | 2.20 | -2.22% | 210,539 |
| Aug 16, 2026 | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | 5.49% | 59,912 |
| Aug 13, 2026 | 2.10 | 2.17 | 2.10 | 2.13 | 2.13 | 0.14% | 5,500 |
| Aug 12, 2026 | 2.14 | 2.18 | 2.13 | 2.13 | 2.13 | -0.61% | 130,606 |
| Aug 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 30 |
| Aug 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.70% | 1,600 |
| Aug 9, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Aug 6, 2026 | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | -0.05% | 40,773 |
| Aug 5, 2026 | 2.12 | 2.19 | 2.12 | 2.13 | 2.13 | -0.98% | 13,868 |
| Aug 4, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 3.02% | 15,515 |
| Aug 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 50 |
| Aug 2, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | -5.09% | 14,145 |
| Jul 30, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -0.05% | 15,474 |
| Jul 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.09% | 29,165 |
| Jul 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 108 |
| Jul 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 41,166 |
| Jul 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |