Skip to main content
Al Khaleej Takaful Insurance Company Q.P.S.C. (QSE:AKHI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.303
-0.007 (-0.30%)
At close: Dec 4, 2025

QSE:AKHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.312.332.302.302.30-0.30%1,108,591
Dec 3, 20252.322.322.302.312.31-0.17%842,798
Dec 2, 20252.352.352.292.312.31-683,133
Dec 1, 20252.312.332.312.312.31-0.77%443,838
Nov 30, 20252.332.372.312.332.33-0.21%794,464
Nov 27, 20252.322.372.312.342.340.99%323,776
Nov 26, 20252.272.322.272.312.311.36%340,813
Nov 25, 20252.292.302.282.282.28-0.44%280,238
Nov 24, 20252.292.302.282.292.29-0.04%559,796
Nov 23, 20252.322.322.292.292.29-0.13%272,875
Nov 20, 20252.312.322.282.302.30-0.69%689,305
Nov 19, 20252.322.342.312.312.31-0.56%691,454
Nov 18, 20252.372.372.322.332.33-1.06%817,373
Nov 17, 20252.392.392.352.352.35-0.51%226,934
Nov 16, 20252.372.382.362.362.360.51%285,915
Nov 13, 20252.382.402.342.352.35-1.67%372,547
Nov 12, 20252.402.402.392.392.390.13%222,739
Nov 11, 20252.402.402.372.392.39-455,681
Nov 10, 20252.382.392.382.392.390.34%115,030
Nov 9, 20252.362.392.352.382.380.80%830,061
Nov 6, 20252.322.362.322.362.360.98%704,495
Nov 5, 20252.352.352.332.342.34-0.21%293,150
Nov 4, 20252.342.352.332.342.340.56%327,175
Nov 3, 20252.322.362.322.332.33-0.85%601,969
Nov 2, 20252.342.362.322.352.35-1.26%716,021
Oct 30, 20252.312.382.312.382.382.85%570,552
Oct 29, 20252.312.312.302.312.310.30%178,159
Oct 28, 20252.322.322.292.312.310.44%445,767
Oct 27, 20252.322.322.302.302.30-0.61%308,358
Oct 26, 20252.322.322.312.312.31-0.39%399,140
Oct 23, 20252.322.342.312.322.320.69%311,607
Oct 22, 20252.292.342.292.302.30-0.35%585,137
Oct 21, 20252.322.332.302.312.31-366,529
Oct 20, 20252.342.342.292.312.31-0.90%1,339,917
Oct 19, 20252.332.352.332.332.330.09%299,506
Oct 16, 20252.352.352.332.332.33-0.13%583,923
Oct 15, 20252.352.362.332.332.33-0.43%815,081
Oct 14, 20252.352.362.342.342.340.17%428,155
Oct 13, 20252.352.382.342.342.34-0.17%1,196,116
Oct 12, 20252.362.362.282.342.34-1.47%1,152,072
Oct 9, 20252.382.402.362.382.380.59%518,541
Oct 8, 20252.382.382.372.372.37-1.05%464,698
Oct 7, 20252.392.392.372.392.39-0.04%608,227
Oct 6, 20252.392.412.372.392.39-505,327
Oct 5, 20252.402.412.372.392.39-0.95%875,617
Oct 2, 20252.432.452.202.412.410.12%1,823,602
Oct 1, 20252.432.482.412.412.41-0.86%2,140,161
Sep 30, 20252.412.442.402.432.430.91%624,906
Sep 29, 20252.422.432.392.412.41-947,243
Sep 28, 20252.402.442.382.412.410.50%884,261
Sep 25, 20252.382.402.362.402.400.76%1,569,068
Sep 24, 20252.392.402.382.382.38-0.17%979,459
Sep 23, 20252.392.392.382.382.380.13%642,753
Sep 22, 20252.392.392.382.382.380.04%257,062
Sep 21, 20252.392.402.382.382.38-0.21%109,677
Sep 18, 20252.412.412.382.392.39-0.63%682,013
Sep 17, 20252.392.402.382.402.400.84%1,327,580
Sep 16, 20252.382.392.352.382.38-0.13%1,248,653
Sep 15, 20252.402.412.362.382.38-0.58%1,078,346
Sep 14, 20252.412.422.402.402.40-0.13%453,334
Sep 11, 20252.412.432.392.402.40-0.12%1,998,001
Sep 10, 20252.422.452.402.402.40-1.03%1,379,764
Sep 9, 20252.412.432.412.432.430.66%766,243
Sep 8, 20252.432.432.412.412.41-0.90%704,126
Sep 7, 20252.442.452.422.432.43-0.45%1,650,453
Sep 4, 20252.342.452.332.452.454.89%5,724,393
Sep 3, 20252.362.362.332.332.33-0.38%749,137
Sep 2, 20252.352.352.322.342.340.21%1,839,627
Sep 1, 20252.332.362.332.342.34-2,222,280
Aug 31, 20252.352.352.332.342.34-0.21%1,109,604
Aug 28, 20252.362.362.342.342.34-0.38%472,731
Aug 27, 20252.352.372.342.352.350.09%1,539,938
Aug 26, 20252.352.372.332.352.350.04%1,372,632
Aug 25, 20252.362.372.342.352.35-0.26%536,002
Aug 24, 20252.342.372.342.352.350.09%761,894
Aug 21, 20252.372.372.342.352.35-0.17%730,408
Aug 20, 20252.372.382.352.352.35-0.21%947,682
Aug 19, 20252.382.382.362.362.36-0.67%687,381
Aug 18, 20252.382.392.362.382.38-0.50%572,692
Aug 17, 20252.412.412.372.392.39-0.54%1,203,899
Aug 14, 20252.412.422.402.402.40-0.12%2,765,159
Aug 13, 20252.402.422.392.402.40-0.04%998,429
Aug 12, 20252.382.412.372.402.401.26%1,651,248
Aug 11, 20252.372.382.362.372.37-0.17%1,002,283
Aug 10, 20252.372.382.362.382.380.46%788,275
Aug 7, 20252.382.392.372.372.37-0.17%527,388
Aug 6, 20252.392.402.372.372.37-0.59%1,062,081
Aug 5, 20252.392.432.382.392.39-0.71%1,778,491
Aug 4, 20252.432.442.392.402.40-1.11%880,738
Aug 3, 20252.442.442.422.432.430.37%575,707
Jul 31, 20252.422.432.382.422.42-1.39%2,764,217
Jul 30, 20252.472.482.452.452.45-0.41%692,011
Jul 29, 20252.492.492.462.462.46-0.24%933,270
Jul 28, 20252.482.492.452.472.47-0.32%1,357,432
Jul 27, 20252.482.482.452.482.480.61%821,724
Jul 24, 20252.452.482.442.462.460.49%1,509,943
Jul 23, 20252.432.492.412.452.451.41%1,451,437
Jul 22, 20252.412.422.402.422.420.29%353,488
Jul 21, 20252.412.412.382.412.410.50%674,833
Jul 20, 20252.392.412.382.402.400.17%690,213