Umm Al Qaiwain General Investments Company P.S.C. (ADX:QIC)
United Arab Emirates
· Delayed Price · Currency is AED 1.640
0.00 (0.00%)
Last updated: Apr 27, 2026, 10:00 AM GST
ADX:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 1,700 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 23, 2026 | 1.64 | 1.65 | 1.57 | 1.64 | 1.56 | -0.61% | 8,942 |
| Apr 22, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.57 | 5.77% | 2,029 |
| Apr 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | - | 35 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.48 | -0.64% | 7,768 |
| Apr 17, 2026 | 1.56 | 1.57 | 1.48 | 1.57 | 1.49 | 1.29% | 5,356 |
| Apr 16, 2026 | 1.54 | 1.67 | 1.54 | 1.55 | 1.47 | 4.73% | 9,200 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 1,936 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 300 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Apr 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 7.25% | 4,764 |
| Apr 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | -0.72% | 1,010 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | - | - |
| Apr 1, 2026 | 1.53 | 1.54 | 1.38 | 1.39 | 1.32 | -0.71% | 1,981 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | 2.94% | 1 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -4.90% | 299 |
| Mar 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | -4.67% | 1,400 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -4.46% | 50 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Mar 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | -4.85% | 1,550 |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | - | - |
| Mar 9, 2026 | 1.49 | 1.69 | 1.49 | 1.65 | 1.57 | 10.74% | 5,401 |
| Mar 6, 2026 | 1.26 | 1.49 | 1.26 | 1.49 | 1.42 | 13.74% | 2,653 |
| Mar 5, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.25 | - | 10,314 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.25 | -4.38% | 5,700 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | -8.67% | 60 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | 2.04% | 62 |
| Feb 17, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.40 | -2.65% | 4,250 |
| Feb 16, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.44 | -3.82% | 7,525 |
| Feb 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Feb 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | 886 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Feb 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Feb 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Feb 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Feb 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | 90,370 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | 3,206 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | 1 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | 2.61% | 29 |
| Jan 29, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.46 | -1.29% | 4,794 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | - | - |
| Jan 27, 2026 | 1.41 | 1.55 | 1.41 | 1.55 | 1.47 | -0.64% | 2,522 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | - | - |
| Jan 23, 2026 | 1.50 | 1.56 | 1.42 | 1.56 | 1.48 | -0.64% | 6,340 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | 3.97% | 500 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | - | - |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | - | - |
| Jan 19, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.44 | 0.67% | 1,250 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Jan 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Jan 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | 1,042 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -4.46% | 3,160 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | 3,248 |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Jan 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Dec 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | - | - |
| Dec 30, 2025 | 1.48 | 1.57 | 1.48 | 1.57 | 1.49 | -1.26% | 5 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | 400 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 17, 2025 | 1.48 | 1.59 | 1.48 | 1.59 | 1.51 | - | 345 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | 4,538 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | - |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | - | 1 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | 6.00% | 2 |