Skip to main content
Doha Insurance Group Q.P.S.C. (QSE:DOHI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.990
-0.010 (-0.33%)
Apr 29, 2026, 12:45 PM AST

QSE:DOHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.003.002.942.99--0.40%62,457
Apr 28, 20263.003.003.003.003.00-0.43%281,920
Apr 27, 20263.003.083.003.013.010.43%1,070,993
Apr 26, 20263.003.033.003.003.00-0.83%493,673
Apr 23, 20262.843.072.843.033.035.62%1,405,313
Apr 22, 20262.822.922.812.862.861.85%366,555
Apr 21, 20262.782.822.712.812.811.01%437,889
Apr 20, 20262.732.782.702.782.781.64%153,507
Apr 19, 20262.762.802.732.742.74-0.22%607,987
Apr 16, 20262.782.782.732.752.75-2.14%428,888
Apr 15, 20262.822.822.782.812.81-0.18%1,579,929
Apr 14, 20262.862.902.802.812.81-1.06%629,564
Apr 13, 20262.803.072.772.842.841.43%597,358
Apr 12, 20262.792.802.682.802.800.36%340,710
Apr 9, 20262.802.802.772.792.79-1.06%126,258
Apr 8, 20262.792.822.762.822.821.08%639,742
Apr 7, 20262.702.802.652.792.793.33%760,942
Apr 6, 20262.602.702.602.702.701.05%494,382
Apr 5, 20262.572.702.572.672.670.19%526,817
Apr 2, 20262.622.702.622.672.67-1.00%454,486
Apr 1, 20262.632.712.612.692.69-0.15%1,012,049
Mar 31, 20262.672.702.602.702.702.66%978,232
Mar 30, 20262.602.802.602.632.63-2.63%1,110,385
Mar 29, 20262.582.752.562.702.704.65%1,412,462
Mar 26, 20262.622.662.552.582.58-2.68%1,083,808
Mar 25, 20262.632.662.592.652.650.57%900,259
Mar 24, 20262.672.692.592.642.641.35%978,023
Mar 18, 20262.552.612.552.602.601.88%597,499
Mar 17, 20262.552.592.552.552.550.04%951,211
Mar 16, 20262.572.602.532.552.55-0.55%1,141,178
Mar 15, 20262.572.592.532.572.57-1.04%1,298,969
Mar 12, 20262.562.732.532.592.590.93%1,204,741
Mar 11, 20262.552.592.532.572.570.78%1,174,283
Mar 10, 20262.532.572.532.552.55-4.71%1,002,085
Mar 9, 20262.662.702.662.672.490.49%554,943
Mar 8, 20262.662.782.602.662.480.38%1,225,034
Mar 5, 20262.612.702.602.652.470.04%1,008,417
Mar 4, 20262.602.762.602.652.470.26%1,163,122
Mar 3, 20262.602.672.572.642.460.57%1,142,678
Mar 2, 20262.752.752.622.632.45-4.54%926,751
Feb 26, 20262.762.782.752.752.56-0.11%769,769
Feb 25, 20262.762.772.752.762.57-0.65%290,078
Feb 24, 20262.752.782.752.772.58-0.11%1,080,194
Feb 23, 20262.752.782.732.782.580.62%663,530
Feb 22, 20262.752.792.742.762.57-1.04%977,836
Feb 19, 20262.782.802.732.792.60-0.21%528,783
Feb 18, 20262.772.802.772.802.600.65%537,111
Feb 17, 20262.792.802.762.782.58-0.50%119,430
Feb 16, 20262.782.802.782.792.60-0.29%14,396
Feb 15, 20262.802.802.782.802.610.94%124,499
Feb 12, 20262.782.782.772.772.58-0.93%103,064
Feb 11, 20262.782.812.782.802.610.43%335,984
Feb 9, 20262.782.812.782.792.590.54%1,238,097
Feb 8, 20262.782.802.762.772.58-0.75%730,181
Feb 5, 20262.762.802.762.792.600.36%272,484
Feb 4, 20262.792.792.762.782.590.87%100,315
Feb 3, 20262.732.762.732.762.570.29%202,687
Feb 2, 20262.742.752.732.752.560.73%177,478
Feb 1, 20262.732.762.732.732.54-0.22%49,283
Jan 29, 20262.732.772.732.742.55-0.40%446,444
Jan 28, 20262.722.762.692.752.560.51%419,281
Jan 27, 20262.712.772.712.732.541.26%158,994
Jan 26, 20262.702.712.702.702.51-32,502
Jan 25, 20262.682.732.672.702.51-1.50%317,665
Jan 22, 20262.692.742.692.742.551.48%116,561
Jan 21, 20262.712.712.702.702.51-0.41%23,303
Jan 20, 20262.692.722.692.712.52-0.62%59,304
Jan 19, 20262.662.742.662.732.541.64%283,122
Jan 18, 20262.692.762.682.692.500.19%36,101
Jan 15, 20262.692.712.682.682.49-2.15%62,289
Jan 14, 20262.652.772.652.742.55-0.22%169,817
Jan 13, 20262.682.752.682.752.552.50%77,914
Jan 12, 20262.662.752.642.682.491.25%146,002
Jan 11, 20262.642.652.622.652.46-0.49%268,995
Jan 8, 20262.612.852.612.662.470.68%363,124
Jan 7, 20262.612.692.592.642.461.54%446,478
Jan 6, 20262.562.652.562.602.42-207,890
Jan 5, 20262.562.602.562.602.421.60%101,789
Jan 4, 20262.552.602.532.562.38-0.27%165,696
Dec 31, 20252.522.572.522.572.391.50%128,269
Dec 30, 20252.542.562.522.532.350.28%33,258
Dec 29, 20252.522.562.522.522.35-1.25%64,536
Dec 28, 20252.532.582.532.552.380.71%125,269
Dec 25, 20252.552.552.532.542.36-0.94%81,060
Dec 24, 20252.532.562.532.562.380.75%39,841
Dec 23, 20252.542.562.522.542.36-0.39%240,072
Dec 22, 20252.562.652.532.552.37-0.55%177,444
Dec 21, 20252.572.572.532.562.390.47%105,212
Dec 17, 20252.552.552.552.552.380.08%96,289
Dec 16, 20252.542.582.502.552.37-138,024
Dec 15, 20252.582.582.502.552.37-1.09%98,036
Dec 14, 20252.592.592.572.582.400.31%32,953
Dec 11, 20252.562.622.562.572.390.39%50,331
Dec 10, 20252.562.562.562.562.38-18,150
Dec 9, 20252.532.562.532.562.38-101,933
Dec 8, 20252.532.602.532.562.38-81,904
Dec 7, 20252.552.642.552.562.380.39%75,202
Dec 4, 20252.592.612.552.552.37-1.12%123,051
Dec 3, 20252.582.582.582.582.40-0.04%10,777
Dec 2, 20252.562.582.562.582.400.78%58,147