QLM Life & Medical Insurance Company Q.P.S.C. (QSE:QLMI)
Qatar · Delayed Price · Currency is QAR 1.890
-0.094 (-4.74%)
At close: Nov 12, 2026
QSE:QLMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -4.74% | 24,350 |
| Nov 11, 2026 | 1.90 | 1.98 | 1.88 | 1.98 | 1.98 | 1.17% | 77,416 |
| Nov 10, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.56% | 46,651 |
| Nov 9, 2026 | 1.89 | 1.95 | 1.88 | 1.95 | 1.95 | 3.89% | 2,955,223 |
| Nov 8, 2026 | 1.73 | 1.88 | 1.73 | 1.88 | 1.88 | 8.43% | 920,960 |
| Nov 5, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | 0.64% | 662,177 |
| Nov 4, 2026 | 1.68 | 1.76 | 1.61 | 1.72 | 1.72 | 3.24% | 2,858,852 |
| Nov 3, 2026 | 1.63 | 1.67 | 1.58 | 1.67 | 1.67 | 1.52% | 406,694 |
| Nov 2, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.85% | 440,963 |
| Nov 1, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.27% | 775,301 |
| Oct 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.67% | 102,240 |
| Oct 28, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.36% | 421,667 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -2.31% | 5,678,478 |
| Oct 26, 2026 | 1.68 | 1.74 | 1.68 | 1.69 | 1.69 | 1.75% | 296,623 |
| Oct 25, 2026 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -5.37% | 48,619 |
| Oct 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 800 |
| Oct 21, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 99,800 |
| Oct 20, 2026 | 1.77 | 1.77 | 1.66 | 1.75 | 1.75 | -1.13% | 49,919 |
| Oct 19, 2026 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | -1.12% | 47,188 |
| Oct 18, 2026 | 1.87 | 1.87 | 1.68 | 1.79 | 1.79 | -4.28% | 156,362 |
| Oct 15, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 1.08% | 3,341 |
| Oct 14, 2026 | 1.91 | 1.95 | 1.83 | 1.85 | 1.85 | -2.68% | 17,436 |
| Oct 13, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -3.99% | 18,695 |
| Oct 12, 2026 | 1.95 | 1.98 | 1.90 | 1.98 | 1.98 | 1.02% | 18,666 |
| Oct 11, 2026 | 1.95 | 2.02 | 1.93 | 1.96 | 1.96 | 1.55% | 57,994 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -0.05% | 13,999 |
| Oct 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 587 |
| Oct 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.05% | 2,100 |
| Oct 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1,086 |
| 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 | - | 97,608 |
| 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 | - | - |