Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates
· Delayed Price · Currency is AED 1.590
0.00 (0.00%)
At close: Dec 5, 2025
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 2 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -0.66% | 2,674 |
| Nov 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 20, 2025 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -4.43% | 27,702 |
| Nov 19, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | - | 564 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.04% | 325 |
| Nov 17, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -6.88% | 502 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 252 |
| Nov 13, 2025 | 1.55 | 1.60 | 1.48 | 1.60 | 1.60 | 12.68% | 3,310 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 104 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 31, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 1,300 |
| Oct 30, 2025 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | - | 1,050 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 400 |
| Oct 28, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | -1.27% | 231 |
| Oct 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 24, 2025 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | -0.63% | 1,870 |
| Oct 23, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 20,678 |
| Oct 22, 2025 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | 1.94% | 22,026 |
| Oct 21, 2025 | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | -0.64% | 36,500 |
| Oct 20, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 0.65% | 1,641 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 16, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | - | 77,210 |
| Oct 15, 2025 | 1.55 | 1.57 | 1.47 | 1.55 | 1.55 | -4.32% | 458,515 |
| Oct 14, 2025 | 1.67 | 1.70 | 1.61 | 1.62 | 1.62 | -4.71% | 11,817 |
| Oct 13, 2025 | 1.58 | 1.70 | 1.55 | 1.70 | 1.70 | 7.59% | 117,536 |
| Oct 10, 2025 | 1.56 | 1.58 | 1.50 | 1.58 | 1.58 | 2.60% | 2,314 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 8, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 10.00% | 7,734 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 150 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,198 |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 2, 2025 | 1.41 | 1.49 | 1.40 | 1.40 | 1.40 | -0.71% | 5,845 |
| Oct 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 30, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 76,812 |
| Sep 29, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -7.89% | 3,900 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 24, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | -0.65% | 605 |
| Sep 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 5 |
| Sep 22, 2025 | 1.56 | 1.60 | 1.41 | 1.57 | 1.57 | 0.64% | 24,376 |
| Sep 19, 2025 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | 7.59% | 92,228 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,000 |
| Sep 17, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 1,700 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,900 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 11, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 1.40% | 34,946 |
| Sep 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 9, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.15% | 830 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -8.72% | 15,490 |
| Sep 4, 2025 | 1.40 | 1.49 | 1.36 | 1.49 | 1.49 | - | 1,500 |
| Sep 3, 2025 | 1.54 | 1.54 | 1.36 | 1.49 | 1.49 | 2.76% | 110 |
| Sep 2, 2025 | 1.46 | 1.51 | 1.32 | 1.45 | 1.45 | -0.68% | 25,999 |
| Sep 1, 2025 | 1.48 | 1.60 | 1.46 | 1.46 | 1.46 | -9.88% | 21,050 |
| Aug 29, 2025 | 1.67 | 1.71 | 1.62 | 1.62 | 1.62 | -10.00% | 27,702 |
| Aug 28, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 3.45% | 14,487 |
| Aug 27, 2025 | 1.59 | 1.75 | 1.59 | 1.74 | 1.74 | 4.82% | 15,679 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.58 | 1.66 | 1.66 | 1.84% | 6,360 |
| Aug 25, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 3,227 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 0.64% | 8,030 |
| Aug 21, 2025 | 1.56 | 1.68 | 1.52 | 1.56 | 1.56 | -4.29% | 35,788 |
| Aug 20, 2025 | 1.55 | 1.72 | 1.48 | 1.63 | 1.63 | -0.61% | 97,063 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -9.89% | 27,014 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.61 | 1.82 | 1.82 | 2.25% | 67,071 |
| Aug 15, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 14.84% | 36,646 |
| Aug 14, 2025 | 1.39 | 1.55 | 1.39 | 1.55 | 1.55 | 14.81% | 23,499 |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,663 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 6, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 1,267 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 3,804 |
| Aug 4, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 58,755 |
| Aug 1, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 11.57% | 1,755 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.00 | 1.21 | 1.21 | 14.15% | 71,242 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.01 | 1.06 | 1.06 | - | 4,938 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 18, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 6.00% | 15,535 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,000 |
| Jul 16, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 4.71% | 14,457 |