Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates
· Delayed Price · Currency is AED 1.490
+0.180 (13.74%)
At close: Mar 6, 2026
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.26 | 1.49 | 1.26 | 1.49 | 1.49 | 13.74% | 2,653 |
| Mar 5, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | - | 10,314 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 5,700 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | 60 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 62 |
| Feb 17, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -2.65% | 4,250 |
| Feb 16, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | -3.82% | 7,525 |
| Feb 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 886 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 90,370 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 3,206 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 29 |
| Jan 29, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 4,794 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 27, 2026 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | -0.64% | 2,522 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 23, 2026 | 1.50 | 1.56 | 1.42 | 1.56 | 1.56 | -0.64% | 6,340 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | 500 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 19, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 1,250 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,042 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 3,160 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 3,248 |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 30, 2025 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | -1.26% | 5 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 400 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 17, 2025 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | - | 345 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 4,538 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| 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 |