Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar
· Delayed Price · Currency is QAR 4.200
-0.100 (-2.33%)
At close: Mar 9, 2026
QSE:BEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | -1.15% | 12,792 |
| Mar 5, 2026 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 0.93% | 3,140 |
| Mar 4, 2026 | 4.63 | 4.63 | 4.30 | 4.31 | 4.31 | -6.91% | 19,941 |
| Mar 3, 2026 | 4.26 | 4.63 | 4.26 | 4.63 | 4.38 | -0.41% | 4,324 |
| Mar 2, 2026 | 4.68 | 4.68 | 4.26 | 4.65 | 4.40 | -1.09% | 28,974 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.45 | 4.70 | 4.45 | 3.30% | 41,927 |
| Feb 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.30 | - | 118,931 |
| Feb 24, 2026 | 4.40 | 4.64 | 4.40 | 4.55 | 4.30 | 2.04% | 40,908 |
| Feb 23, 2026 | 4.46 | 4.46 | 4.40 | 4.46 | 4.22 | - | 97,130 |
| Feb 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.22 | - | - |
| Feb 19, 2026 | 4.46 | 4.46 | 4.40 | 4.46 | 4.22 | -0.25% | 45,457 |
| Feb 18, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.23 | 0.45% | 21,819 |
| Feb 17, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.21 | 0.23% | 12,147 |
| Feb 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.20 | - | 273 |
| Feb 15, 2026 | 4.45 | 4.45 | 4.40 | 4.44 | 4.20 | 0.91% | 9,937 |
| Feb 12, 2026 | 4.39 | 4.40 | 4.30 | 4.40 | 4.16 | -0.68% | 66,946 |
| Feb 11, 2026 | 4.40 | 4.43 | 4.38 | 4.43 | 4.19 | 0.68% | 9,500 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.16 | -1.12% | 5,200 |
| Feb 8, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.21 | 1.14% | 16,917 |
| Feb 5, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.16 | - | 61,362 |
| Feb 4, 2026 | 4.36 | 4.69 | 4.36 | 4.40 | 4.16 | -6.32% | 218,380 |
| Feb 3, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.44 | 3.25% | 100,500 |
| Feb 2, 2026 | 4.65 | 4.65 | 4.30 | 4.55 | 4.30 | -0.68% | 160,894 |
| Feb 1, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.33 | -0.43% | 5,892 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.35 | -2.13% | 19,861 |
| Jan 28, 2026 | 4.40 | 4.73 | 4.40 | 4.70 | 4.45 | 9.30% | 31,191 |
| Jan 27, 2026 | 4.35 | 4.44 | 4.30 | 4.30 | 4.07 | - | 40,786 |
| Jan 26, 2026 | 4.23 | 4.34 | 4.23 | 4.30 | 4.07 | 2.26% | 1,805 |
| Jan 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 3.98 | -1.06% | 2,166 |
| Jan 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | - | 456 |
| Jan 21, 2026 | 4.25 | 4.35 | 4.15 | 4.25 | 4.02 | -1.92% | 16,107 |
| Jan 20, 2026 | 4.13 | 4.33 | 4.13 | 4.33 | 4.10 | 5.32% | 3,933 |
| Jan 19, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 3.89 | -4.33% | 503 |
| Jan 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | 126 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | 118 |
| Jan 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | 131 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | - |
| Jan 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | 120 |
| Jan 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | 3 |
| Jan 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | 2 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | -1.08% | 4,009 |
| Jan 6, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.11 | -0.02% | 12,139 |
| Jan 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.11 | 0.18% | 7,231 |
| Jan 4, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.11 | -0.18% | 9,347 |
| Dec 31, 2025 | 4.29 | 4.35 | 4.29 | 4.35 | 4.11 | 1.57% | 1,121 |
| Dec 30, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.05 | 0.71% | 26,920 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | - | 100 |
| Dec 28, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.02 | -1.02% | 2,061 |
| Dec 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.06 | - | 6 |
| Dec 24, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.06 | 1.54% | 18,295 |
| Dec 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | 0.24% | 250 |
| Dec 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 3.99 | - | 310 |
| Dec 21, 2025 | 4.21 | 4.22 | 4.20 | 4.22 | 3.99 | 0.48% | 7,219 |
| Dec 17, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 3.97 | 1.20% | 7,614 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.93 | -1.19% | 2,085 |
| Dec 15, 2025 | 4.23 | 4.23 | 4.15 | 4.20 | 3.97 | -0.94% | 86,695 |
| Dec 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.01 | - | 10,206 |
| Dec 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.01 | - | 3 |
| Dec 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.01 | - | 2 |
| Dec 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.01 | -0.24% | 2,010 |
| Dec 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | - | 1,001 |
| Dec 7, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.02 | -1.16% | 3,000 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | - |
| Dec 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | - | 3,480 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | -1.13% | 1,000 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.11 | 3.18% | 2,000 |
| Nov 30, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 3.99 | -0.35% | 4,307 |
| Nov 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - | 2,500 |
| Nov 26, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - | 60 |
| Nov 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - | - |
| Nov 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - | 49,973 |
| Nov 23, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.00 | -0.47% | 6,278 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.02 | 0.47% | 10,719 |
| Nov 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | 0.12% | 755 |
| Nov 18, 2025 | 4.35 | 4.35 | 4.23 | 4.23 | 4.00 | -1.97% | 4,060 |
| Nov 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.08 | - | 1 |
| Nov 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.08 | -0.78% | 4,001 |
| Nov 13, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.11 | -0.14% | 48,664 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.34 | 4.35 | 4.12 | 1.16% | 14,319 |
| Nov 11, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.07 | -0.69% | 2,487 |
| Nov 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.10 | 2.10% | 1,220 |
| Nov 9, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.01 | -0.21% | 5,779 |
| Nov 6, 2025 | 4.25 | 4.26 | 4.25 | 4.25 | 4.02 | - | 21,313 |
| Nov 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | 0.09% | 320 |
| Nov 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | -3.50% | 14,533 |
| Nov 3, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.16 | 2.33% | 15,498 |
| Nov 2, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.07 | -1.15% | 3,851 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.12 | - | 1,253 |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.12 | 3.57% | 1,002 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | 0.05% | 10,110 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - | - |
| Oct 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - | 7 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | -0.05% | 11,891 |
| Oct 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | -0.59% | 78,159 |
| Oct 21, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.00 | 0.60% | 37,410 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - | 24,646 |
| Oct 19, 2025 | 4.20 | 4.29 | 4.03 | 4.20 | 3.97 | - | 12,566 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - | 2,632 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - | - |
| Oct 14, 2025 | 4.29 | 4.29 | 4.20 | 4.20 | 3.97 | - | 136,944 |