Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar
· Delayed Price · Currency is QAR 4.300
0.00 (0.00%)
At close: Dec 4, 2025
QSE:BEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,480 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.13% | 1,000 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.18% | 2,000 |
| Nov 30, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.35% | 4,307 |
| Nov 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 2,500 |
| Nov 26, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 60 |
| Nov 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Nov 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 49,973 |
| Nov 23, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | 6,278 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 0.47% | 10,719 |
| Nov 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | 755 |
| Nov 18, 2025 | 4.35 | 4.35 | 4.23 | 4.23 | 4.23 | -1.97% | 4,060 |
| Nov 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1 |
| Nov 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.78% | 4,001 |
| Nov 13, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.14% | 48,664 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | 1.16% | 14,319 |
| Nov 11, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -0.69% | 2,487 |
| Nov 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.10% | 1,220 |
| Nov 9, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.21% | 5,779 |
| Nov 6, 2025 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | - | 21,313 |
| Nov 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.09% | 320 |
| Nov 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.50% | 14,533 |
| Nov 3, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 15,498 |
| Nov 2, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -1.15% | 3,851 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | - | 1,253 |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 1,002 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.05% | 10,110 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.05% | 11,891 |
| Oct 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.59% | 78,159 |
| Oct 21, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.60% | 37,410 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 24,646 |
| Oct 19, 2025 | 4.20 | 4.29 | 4.03 | 4.20 | 4.20 | - | 12,566 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,632 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 14, 2025 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | - | 136,944 |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 12, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.24% | 11,335 |
| Oct 9, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | -1.75% | 25,215 |
| Oct 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Oct 7, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | -0.14% | 6,136 |
| Oct 6, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 13 |
| Oct 5, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | -0.16% | 1,398 |
| Oct 2, 2025 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 2.60% | 45,377 |
| Oct 1, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | -0.24% | 1,300 |
| Sep 30, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.41% | 22,742 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 7,193 |
| Sep 28, 2025 | 4.02 | 4.10 | 4.01 | 4.10 | 4.10 | 2.50% | 26,330 |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,313 |
| Sep 24, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 0.03% | 184,997 |
| Sep 23, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -0.02% | 900 |
| Sep 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.65% | 57,133 |
| Sep 21, 2025 | 3.99 | 4.03 | 3.95 | 4.03 | 4.03 | 0.65% | 15,631 |
| Sep 18, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 16,920 |
| Sep 17, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | -0.72% | 16,070 |
| Sep 16, 2025 | 3.86 | 4.03 | 3.86 | 4.03 | 4.03 | -0.02% | 133,274 |
| Sep 15, 2025 | 4.02 | 4.03 | 4.00 | 4.03 | 4.03 | 0.25% | 31,959 |
| Sep 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 7,366 |
| Sep 11, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.22% | 112,640 |
| Sep 10, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.28% | 14,468 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 141,236 |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 72,030 |
| Sep 7, 2025 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | -0.74% | 5,663 |
| Sep 4, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.75% | 542,314 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 4,948 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 25,882 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 9,871 |
| Aug 31, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 59,399 |
| Aug 28, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 23,728 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 1,020 |
| Aug 26, 2025 | 3.95 | 3.99 | 3.90 | 3.99 | 3.99 | 0.48% | 25,064 |
| Aug 25, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 0.03% | 246,014 |
| Aug 24, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 20,046 |
| Aug 21, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | - | 44,263 |
| Aug 20, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 37,129 |
| Aug 19, 2025 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.76% | 68,120 |
| Aug 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | -0.25% | 52,627 |
| Aug 17, 2025 | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | 0.64% | 4,890 |
| Aug 14, 2025 | 3.92 | 3.96 | 3.81 | 3.93 | 3.93 | 0.10% | 51,385 |
| Aug 13, 2025 | 3.92 | 3.93 | 3.92 | 3.92 | 3.92 | - | 19,800 |
| Aug 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.13% | 1,801 |
| Aug 11, 2025 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | -0.15% | 141,500 |
| Aug 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.21% | 3,974 |
| Aug 7, 2025 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.53% | 132,787 |
| Aug 6, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.03% | 42,530 |
| Aug 5, 2025 | 3.90 | 3.96 | 3.90 | 3.91 | 3.91 | -1.24% | 21,147 |
| Aug 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 250 |
| Aug 3, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.13% | 107,814 |
| Jul 31, 2025 | 3.97 | 3.97 | 3.90 | 3.97 | 3.97 | -0.13% | 701,914 |
| Jul 30, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 2.06% | 49,980 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.66% | 55,875 |
| Jul 28, 2025 | 3.92 | 3.92 | 3.84 | 3.92 | 3.92 | -0.08% | 9,510 |
| Jul 27, 2025 | 3.92 | 3.92 | 3.83 | 3.92 | 3.92 | -0.15% | 70,463 |
| Jul 24, 2025 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | 1.29% | 6,050 |
| Jul 23, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 0.39% | 102,740 |
| Jul 22, 2025 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | -0.03% | 7,300 |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.49% | 3,600 |
| Jul 20, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 0.83% | 13,435 |