Qatar Oman Investment Company Q.S.C. (QSE:QOIS)
Qatar · Delayed Price · Currency is QAR 0.6580
-0.0040 (-0.60%)
At close: Oct 6, 2025
QSE:QOIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | 118,814 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 1,341,645 |
| Oct 5, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 752,774 |
| Oct 2, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.30% | 703,370 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 930,617 |
| Sep 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.30% | 1,129,328 |
| Sep 29, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.04% | 501,301 |
| Sep 28, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 295,561 |
| Sep 25, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.15% | 1,827,837 |
| Sep 24, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.76% | 5,691,706 |
| Sep 23, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 1,480,803 |
| Sep 22, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 2.24% | 13,998,660 |
| Sep 21, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.45% | 448,753 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 762,158 |
| Sep 17, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 926,827 |
| Sep 16, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.60% | 221,563 |
| Sep 15, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 1,803,166 |
| Sep 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | 770,560 |
| Sep 11, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.15% | 704,710 |
| Sep 10, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 1,405,753 |
| Sep 9, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 370,869 |
| Sep 8, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.88% | 462,044 |
| Sep 7, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.44% | 1,210,243 |
| Sep 4, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.15% | 572,744 |
| Sep 3, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.15% | 405,547 |
| Sep 2, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.29% | 313,946 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 438,847 |
| Aug 31, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.87% | 178,203 |
| Aug 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.29% | 494,676 |
| Aug 27, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 513,829 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.58% | 720,194 |
| Aug 25, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.14% | 752,977 |
| Aug 24, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.43% | 526,060 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.43% | 752,228 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.84% | 2,017,825 |
| Aug 19, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.28% | 1,507,921 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.93% | 2,533,355 |
| Aug 17, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 0.84% | 5,468,918 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 4,913,567 |
| Aug 13, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -1.67% | 10,839,040 |
| Aug 12, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 16,941,490 |
| Aug 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.15% | 2,795,726 |
| Aug 10, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.15% | 3,803,760 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.29% | 2,731,526 |
| Aug 6, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.02% | 4,996,348 |
| Aug 5, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.29% | 6,323,188 |
| Aug 4, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.89% | 1,043,358 |
| Aug 3, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.46% | 1,547,222 |
| Jul 31, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.44% | 862,297 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 102,315 |