Skip to main content
Al Khaleej Takaful Insurance Company Q.P.S.C. (QSE:AKHI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.276
-0.101 (-4.25%)
Mar 10, 2026, 11:21 AM AST

QSE:AKHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.412.412.372.382.23-0.34%311,849
Mar 8, 20262.372.412.372.392.23-0.54%941,171
Mar 5, 20262.432.442.392.402.25-1.07%1,597,839
Mar 4, 20262.392.472.392.422.271.59%1,306,418
Mar 3, 20262.442.442.322.392.24-0.58%384,011
Mar 2, 20262.352.472.352.402.25-4.38%2,459,859
Feb 26, 20262.532.532.492.512.35-0.08%610,812
Feb 25, 20262.512.562.502.512.350.44%1,340,712
Feb 24, 20262.482.512.482.502.340.04%1,711,417
Feb 23, 20262.492.502.482.502.341.01%587,558
Feb 22, 20262.482.512.472.482.320.24%2,705,668
Feb 19, 20262.492.512.452.472.31-0.40%1,589,781
Feb 18, 20262.452.482.442.482.322.06%1,646,963
Feb 17, 20262.432.442.422.432.280.16%417,356
Feb 16, 20262.422.462.412.432.270.54%2,318,412
Feb 15, 20262.412.412.402.412.260.50%767,413
Feb 12, 20262.412.432.402.402.25-0.21%1,522,344
Feb 11, 20262.402.422.392.412.250.59%1,521,892
Feb 9, 20262.372.422.372.392.240.97%3,392,779
Feb 8, 20262.372.382.372.372.220.47%139,977
Feb 5, 20262.372.392.362.362.21-0.38%494,379
Feb 4, 20262.362.372.362.372.22-0.34%412,868
Feb 3, 20262.332.392.322.372.220.17%688,071
Feb 2, 20262.352.382.352.372.220.38%1,034,739
Feb 1, 20262.362.372.352.362.210.38%1,050,365
Jan 29, 20262.362.362.342.352.20-0.17%641,545
Jan 28, 20262.352.362.342.362.210.68%543,659
Jan 27, 20262.322.362.322.342.190.91%975,746
Jan 26, 20262.322.322.312.322.170.56%605,025
Jan 25, 20262.322.322.302.312.16-0.43%497,074
Jan 22, 20262.322.322.312.322.17-0.17%484,194
Jan 21, 20262.322.332.312.322.170.09%637,400
Jan 20, 20262.312.332.312.322.170.13%780,205
Jan 19, 20262.312.322.302.322.170.43%339,726
Jan 18, 20262.302.312.292.312.160.22%1,045,586
Jan 15, 20262.312.312.292.302.15-0.26%762,578
Jan 14, 20262.312.332.302.312.16-1.03%1,655,884
Jan 13, 20262.302.332.302.332.181.17%934,482
Jan 12, 20262.322.322.302.302.16-0.65%425,993
Jan 11, 20262.352.352.302.322.17-0.26%854,255
Jan 8, 20262.342.342.322.322.18-0.60%897,111
Jan 7, 20262.282.352.272.342.192.54%4,774,232
Jan 6, 20262.272.302.272.282.140.44%1,406,882
Jan 5, 20262.272.282.262.272.130.44%828,182
Jan 4, 20262.282.282.262.262.12-0.70%694,213
Dec 31, 20252.282.282.272.282.13-0.04%544,547
Dec 30, 20252.282.282.272.282.13-0.13%327,334
Dec 29, 20252.282.282.282.282.14-290,508
Dec 28, 20252.282.282.282.282.14-202,074
Dec 25, 20252.282.282.282.282.140.04%268,867
Dec 24, 20252.282.292.282.282.130.13%688,644
Dec 23, 20252.292.292.282.282.13-557,348
Dec 22, 20252.282.292.272.282.13-0.04%520,507
Dec 21, 20252.282.292.272.282.13-351,736
Dec 17, 20252.272.302.272.282.13-1,140,820
Dec 16, 20252.302.302.272.282.130.09%681,397
Dec 15, 20252.282.302.272.282.13-0.78%1,086,633
Dec 14, 20252.302.302.282.292.15-0.09%243,857
Dec 11, 20252.302.312.282.302.150.44%705,031
Dec 10, 20252.282.312.282.292.14-0.44%763,993
Dec 9, 20252.312.332.282.302.15-735,841
Dec 8, 20252.312.312.302.302.15-683,063
Dec 7, 20252.312.312.292.302.15-0.35%391,902
Dec 4, 20252.312.332.302.302.16-0.30%1,108,591
Dec 3, 20252.322.322.302.312.16-0.17%842,798
Dec 2, 20252.352.352.292.312.17-683,133
Dec 1, 20252.312.332.312.312.17-0.77%443,838
Nov 30, 20252.332.372.312.332.18-0.21%794,464
Nov 27, 20252.322.372.312.342.190.99%323,776
Nov 26, 20252.272.322.272.312.171.36%340,813
Nov 25, 20252.292.302.282.282.14-0.44%280,238
Nov 24, 20252.292.302.282.292.15-0.04%559,796
Nov 23, 20252.322.322.292.292.15-0.13%272,875
Nov 20, 20252.312.322.282.302.15-0.69%689,305
Nov 19, 20252.322.342.312.312.17-0.56%691,454
Nov 18, 20252.372.372.322.332.18-1.06%817,373
Nov 17, 20252.392.392.352.352.20-0.51%226,934
Nov 16, 20252.372.382.362.362.210.51%285,915
Nov 13, 20252.382.402.342.352.20-1.67%372,547
Nov 12, 20252.402.402.392.392.240.13%222,739
Nov 11, 20252.402.402.372.392.24-455,681
Nov 10, 20252.382.392.382.392.240.34%115,030
Nov 9, 20252.362.392.352.382.230.80%830,061
Nov 6, 20252.322.362.322.362.210.98%704,495
Nov 5, 20252.352.352.332.342.19-0.21%293,150
Nov 4, 20252.342.352.332.342.190.56%327,175
Nov 3, 20252.322.362.322.332.18-0.85%601,969
Nov 2, 20252.342.362.322.352.20-1.26%716,021
Oct 30, 20252.312.382.312.382.232.85%570,552
Oct 29, 20252.312.312.302.312.170.30%178,159
Oct 28, 20252.322.322.292.312.160.44%445,767
Oct 27, 20252.322.322.302.302.15-0.61%308,358
Oct 26, 20252.322.322.312.312.16-0.39%399,140
Oct 23, 20252.322.342.312.322.170.69%311,607
Oct 22, 20252.292.342.292.302.16-0.35%585,137
Oct 21, 20252.322.332.302.312.17-366,529
Oct 20, 20252.342.342.292.312.17-0.90%1,339,917
Oct 19, 20252.332.352.332.332.190.09%299,506
Oct 16, 20252.352.352.332.332.18-0.13%583,923
Oct 15, 20252.352.362.332.332.19-0.43%815,081