Skip to main content
Al Khaleej Takaful Insurance Company Q.P.S.C. (QSE:AKHI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.550
-0.126 (-4.71%)
Apr 29, 2026, 1:14 PM AST

QSE:AKHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.662.682.552.552.55-4.71%3,710,205
Apr 28, 20262.682.692.632.682.680.04%2,478,455
Apr 27, 20262.642.702.632.682.682.06%2,467,051
Apr 26, 20262.612.652.602.622.620.81%1,282,895
Apr 23, 20262.572.622.572.602.600.70%2,870,793
Apr 22, 20262.522.692.522.582.581.85%10,093,100
Apr 21, 20262.532.562.522.542.540.48%1,505,972
Apr 20, 20262.522.542.512.522.52-0.04%2,087,229
Apr 19, 20262.542.572.522.522.52-0.04%2,162,331
Apr 16, 20262.542.572.522.532.53-967,463
Apr 15, 20262.572.582.522.532.53-1.02%2,264,748
Apr 14, 20262.672.752.552.552.55-3.74%4,397,324
Apr 13, 20262.512.722.502.652.655.37%4,684,721
Apr 12, 20262.482.522.432.522.521.37%1,437,345
Apr 9, 20262.512.512.482.482.48-1.00%400,294
Apr 8, 20262.572.592.492.512.510.24%2,538,983
Apr 7, 20262.412.562.412.502.503.31%2,218,287
Apr 6, 20262.402.432.392.422.420.83%1,148,480
Apr 5, 20262.382.412.372.402.400.63%327,965
Apr 2, 20262.372.452.372.392.390.21%1,176,939
Apr 1, 20262.402.432.352.382.38-0.71%1,565,205
Mar 31, 20262.262.412.262.402.406.06%1,851,093
Mar 30, 20262.252.322.202.262.260.89%417,732
Mar 29, 20262.252.252.202.242.24-0.09%457,859
Mar 26, 20262.272.302.242.242.24-1.28%637,426
Mar 25, 20262.242.302.232.272.271.93%687,445
Mar 24, 20262.272.272.222.232.23-0.58%551,897
Mar 18, 20262.252.252.212.242.24-0.09%399,547
Mar 17, 20262.242.282.202.242.240.58%486,002
Mar 16, 20262.232.252.232.232.230.45%295,159
Mar 15, 20262.262.262.212.222.22-1.03%326,145
Mar 12, 20262.292.312.232.242.24-2.10%512,417
Mar 11, 20262.292.292.272.292.29-0.26%133,747
Mar 10, 20262.262.312.242.302.30-3.37%2,433,604
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