QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.71	0.71	0.68	0.71	0.71	-	262,848
Apr 24, 2026	0.71	0.71	0.69	0.71	0.71	-	28,646
Apr 23, 2026	0.71	0.71	0.68	0.71	0.71	4.41%	116,021
Apr 22, 2026	0.68	0.73	0.68	0.68	0.68	1.49%	303,542
Apr 21, 2026	0.67	0.74	0.67	0.67	0.67	-9.46%	141,661
Apr 20, 2026	0.74	0.74	0.70	0.74	0.74	8.82%	93,120
Apr 17, 2026	0.68	0.70	0.68	0.68	0.68	-2.86%	1,188,638
Apr 16, 2026	0.70	0.73	0.66	0.70	0.70	2.94%	1,244,963
Apr 15, 2026	0.68	0.74	0.62	0.68	0.68	-2.86%	5,551,017
Apr 14, 2026	0.70	0.73	0.70	0.70	0.70	-6.67%	1,746,045
Apr 13, 2026	0.75	0.75	0.72	0.75	0.75	4.17%	192,745
Apr 10, 2026	0.72	0.75	0.72	0.72	0.72	-	265,093
Apr 9, 2026	0.72	0.75	0.72	0.72	0.72	-1.37%	7,680
Apr 8, 2026	0.73	0.74	0.73	0.73	0.73	-2.67%	150,000
Apr 7, 2026	0.75	0.75	0.72	0.75	0.75	4.17%	483,911
Apr 2, 2026	0.72	0.75	0.72	0.72	0.72	-4.00%	57,506
Apr 1, 2026	0.75	0.75	0.73	0.75	0.75	-	24,050
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	2,000
Mar 30, 2026	0.72	0.72	0.72	0.72	0.72	-	18,000
Mar 27, 2026	0.72	0.74	0.72	0.72	0.72	-2.70%	56,500
Mar 26, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	1,000
Mar 25, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	59,393
Mar 24, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	552,500
Mar 23, 2026	0.75	0.75	0.73	0.75	0.75	2.74%	16,002
Mar 20, 2026	0.73	0.75	0.73	0.73	0.73	-3.95%	54,083
Mar 19, 2026	0.76	0.76	0.73	0.76	0.76	-	12,399
Mar 18, 2026	0.76	0.76	0.73	0.76	0.76	5.56%	313,030
Mar 17, 2026	0.72	0.78	0.72	0.72	0.72	-6.49%	126,501
Mar 16, 2026	0.77	0.77	0.77	0.77	0.77	-	262,375
Mar 13, 2026	0.77	0.77	0.73	0.77	0.77	6.94%	44,479
Mar 12, 2026	0.72	0.77	0.72	0.72	0.72	-6.49%	143,891
Mar 11, 2026	0.77	0.77	0.71	0.77	0.77	-1.28%	1,030,600
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	3,440
Mar 9, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	1,243,041
Mar 6, 2026	0.77	0.78	0.73	0.77	0.77	-	43,617
Mar 5, 2026	0.77	0.77	0.73	0.77	0.77	5.48%	1,111,982
Mar 4, 2026	0.73	0.76	0.73	0.73	0.73	-	464,394
Mar 3, 2026	0.73	0.78	0.73	0.73	0.73	-5.19%	202,000
Mar 2, 2026	0.77	0.77	0.73	0.77	0.77	-	115,154
Feb 27, 2026	0.77	0.78	0.72	0.77	0.77	-1.28%	21,500
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	2,500
Feb 25, 2026	0.78	0.78	0.76	0.78	0.78	2.63%	13,200
Feb 24, 2026	0.76	0.76	0.72	0.76	0.76	7.04%	13,250
Feb 23, 2026	0.71	0.72	0.71	0.71	0.71	-2.74%	128,007
Feb 20, 2026	0.73	0.77	0.73	0.73	0.73	2.82%	353,000
Feb 19, 2026	0.71	0.71	0.70	0.71	0.71	-8.97%	924,936
Feb 17, 2026	0.78	0.78	0.77	0.78	0.78	6.85%	3,272
Feb 16, 2026	0.73	0.77	0.73	0.73	0.73	-1.35%	221,248
Feb 13, 2026	0.74	0.77	0.74	0.74	0.74	-	211,586
Feb 12, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	52,150
Feb 11, 2026	0.73	0.76	0.73	0.73	0.73	-6.41%	14,773
Feb 10, 2026	0.78	0.78	0.73	0.78	0.78	1.30%	535,707
Feb 9, 2026	0.77	0.77	0.73	0.77	0.77	-2.53%	2,285,800
Feb 6, 2026	0.79	0.79	0.75	0.79	0.79	5.33%	674,410
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	199
Feb 4, 2026	0.76	0.76	0.73	0.76	0.76	2.70%	47,297
Feb 3, 2026	0.74	0.78	0.73	0.74	0.74	-	980,607
Feb 2, 2026	0.74	0.79	0.73	0.74	0.74	-6.33%	207,484
Jan 30, 2026	0.79	0.79	0.73	0.79	0.79	6.76%	1,276,613
Jan 29, 2026	0.74	0.77	0.74	0.74	0.74	-1.33%	1,452,101
Jan 28, 2026	0.75	0.78	0.73	0.75	0.75	2.74%	120,198
Jan 27, 2026	0.73	0.79	0.73	0.73	0.73	-3.95%	246,607
Jan 26, 2026	0.76	0.76	0.74	0.76	0.76	4.11%	83,000
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	-	138,393
Jan 22, 2026	0.73	0.75	0.73	0.73	0.73	-	509,061
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	-	137,582
Jan 20, 2026	0.73	0.78	0.73	0.73	0.73	-	767,972
Jan 19, 2026	0.73	0.78	0.73	0.73	0.73	-6.41%	146,577
Jan 16, 2026	0.78	0.78	0.74	0.78	0.78	-1.27%	18,870
Jan 15, 2026	0.79	0.79	0.77	0.79	0.79	3.95%	788,935
Jan 14, 2026	0.76	0.78	0.76	0.76	0.76	-2.56%	10,501
Jan 13, 2026	0.78	0.78	0.76	0.78	0.78	2.63%	45,320
Jan 12, 2026	0.76	0.76	0.73	0.76	0.76	5.56%	530,957
Jan 9, 2026	0.72	0.76	0.72	0.72	0.72	-5.26%	51,000
Jan 8, 2026	0.76	0.76	0.72	0.76	0.76	1.33%	324,998
Jan 7, 2026	0.75	0.75	0.73	0.75	0.75	-1.32%	127,348
Jan 6, 2026	0.76	0.76	0.76	0.76	0.76	5.56%	1,000
Jan 5, 2026	0.72	0.75	0.69	0.72	0.72	-	552,067
Jan 2, 2026	0.72	0.76	0.72	0.72	0.72	-7.69%	113,524
Dec 31, 2025	0.78	0.78	0.72	0.78	0.78	4.00%	124,000
Dec 30, 2025	0.75	0.78	0.75	0.75	0.75	-1.32%	2,503
Dec 29, 2025	0.76	0.78	0.76	0.76	0.76	-3.80%	12,919
Dec 24, 2025	0.79	0.79	0.72	0.79	0.79	-	44,225
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	8.22%	7,000
Dec 22, 2025	0.73	0.73	0.70	0.73	0.73	-2.67%	1,110,200
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-	5,023
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	14,000
Dec 17, 2025	0.73	0.75	0.73	0.73	0.73	-	434,942
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	2,500
Dec 12, 2025	0.71	0.75	0.70	0.71	0.71	-1.39%	2,253,238
Dec 11, 2025	0.72	0.75	0.71	0.72	0.72	-4.00%	680,582
Dec 10, 2025	0.75	0.79	0.71	0.75	0.75	-2.60%	617,060
Dec 9, 2025	0.77	0.77	0.71	0.77	0.77	-	38,000
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	-	6,123
Dec 5, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Dec 3, 2025	0.77	0.77	0.72	0.77	0.77	2.67%	38,200
Dec 2, 2025	0.75	0.75	0.73	0.75	0.75	-	806,775
Dec 1, 2025	0.75	0.77	0.72	0.75	0.75	-	67,398
Nov 28, 2025	0.75	0.77	0.75	0.75	0.75	-2.60%	59,587