Qatar Oman Investment Company Q.S.C. (QSE:QOIS)
Qatar · Delayed Price · Currency is QAR 0.6150
-0.0140 (-2.23%)
At close: Nov 13, 2025
QSE:QOIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -2.23% | 4,028,901 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.94% | 877,045 |
| Nov 11, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 1,676,054 |
| Nov 10, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.47% | 734,462 |
| Nov 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 477,887 |
| Nov 6, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.62% | 1,738,537 |
| Nov 5, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.08% | 503,400 |
| Nov 4, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.77% | 1,892,570 |
| Nov 3, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.62% | 464,171 |
| Nov 2, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.47% | 501,306 |
| Oct 30, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.07% | 1,090,905 |
| Oct 29, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.91% | 654,926 |
| Oct 28, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.46% | 126,348 |
| Oct 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.91% | 509,534 |
| Oct 26, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 1,609,692 |
| Oct 23, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.15% | 1,850,203 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.77% | 602,335 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.22% | 567,966 |
| Oct 20, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.15% | 272,846 |
| Oct 19, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 245,630 |
| Oct 16, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | 1,739,630 |
| Oct 15, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.46% | 530,994 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.30% | 751,731 |
| Oct 13, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.85% | 2,484,581 |
| Oct 12, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.92% | 1,304,567 |
| Oct 9, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.31% | 881,921 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | 443,836 |
| 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 |