Skip to main content
Al Faleh Educational Holding Company Q.P.S.C. (QSE:FALH)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.575
-0.026 (-4.33%)
At close: Mar 9, 2026

QSE:FALH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.590.590.570.580.58-4.33%766,034
Mar 8, 20260.590.600.590.600.603.09%1,589,145
Mar 5, 20260.590.590.580.580.580.52%1,468,793
Mar 4, 20260.570.590.570.580.580.35%852,784
Mar 3, 20260.570.600.570.580.58-2.69%2,514,646
Mar 2, 20260.600.610.590.590.59-8.05%4,101,814
Feb 26, 20260.650.650.650.650.65-0.31%443,911
Feb 25, 20260.650.650.650.650.65-1,057,093
Feb 24, 20260.650.650.650.650.65-0.61%1,376,660
Feb 23, 20260.650.650.650.650.650.46%1,598,471
Feb 22, 20260.650.660.650.650.65-0.46%1,324,929
Feb 19, 20260.660.660.650.650.65-1.95%1,764,098
Feb 18, 20260.660.670.660.670.67-0.45%1,242,234
Feb 17, 20260.670.670.660.670.670.45%2,598,457
Feb 16, 20260.660.670.660.670.67-0.45%2,620,721
Feb 15, 20260.660.680.660.670.671.06%5,429,949
Feb 12, 20260.670.670.660.660.66-0.75%1,258,182
Feb 11, 20260.660.680.660.670.671.37%5,633,863
Feb 9, 20260.660.660.660.660.66-1,929,983
Feb 8, 20260.650.660.650.660.661.08%1,645,255
Feb 5, 20260.650.660.650.650.65-0.61%2,313,382
Feb 4, 20260.650.670.650.650.65-2,088,260
Feb 3, 20260.650.660.650.650.65-0.30%681,754
Feb 2, 20260.660.660.660.660.66-0.46%463,620
Feb 1, 20260.660.660.660.660.660.15%765,270
Jan 29, 20260.660.670.660.660.66-1.20%1,523,661
Jan 28, 20260.660.670.660.670.670.45%6,211,207
Jan 27, 20260.660.670.660.660.660.30%1,300,006
Jan 26, 20260.650.660.650.660.66-1,429,833
Jan 25, 20260.660.670.660.660.66-0.90%1,543,548
Jan 22, 20260.670.670.670.670.67-0.30%2,692,704
Jan 21, 20260.670.680.660.670.67-1.18%6,082,893
Jan 20, 20260.680.680.680.680.68-2,034,569
Jan 19, 20260.680.680.670.680.68-4,545,866
Jan 18, 20260.680.690.660.680.681.80%10,163,550
Jan 15, 20260.680.680.660.670.67-2.92%3,294,728
Jan 14, 20260.690.690.680.690.69-0.72%1,613,880
Jan 13, 20260.690.690.690.690.690.29%1,275,283
Jan 12, 20260.690.690.690.690.690.15%720,006
Jan 11, 20260.700.700.690.690.69-0.58%941,075
Jan 8, 20260.700.700.690.690.69-1.29%994,718
Jan 7, 20260.710.720.700.700.70-0.28%3,967,898
Jan 6, 20260.700.710.700.700.70-1,142,319
Jan 5, 20260.690.700.690.700.701.89%2,082,670
Jan 4, 20260.680.700.680.690.690.73%838,809
Dec 31, 20250.700.700.680.680.68-1.58%932,561
Dec 30, 20250.710.710.690.700.70-1.14%2,256,710
Dec 29, 20250.700.710.700.700.70-173,438
Dec 28, 20250.700.700.690.700.700.43%62,032
Dec 25, 20250.700.710.690.700.700.29%1,958,791
Dec 24, 20250.700.710.690.700.701.16%1,497,725
Dec 23, 20250.690.710.690.690.691.32%4,939,800
Dec 22, 20250.680.690.670.680.680.59%3,663,741
Dec 21, 20250.680.680.670.680.680.59%447,957
Dec 17, 20250.660.700.660.670.670.75%1,908,009
Dec 16, 20250.670.670.670.670.67-0.74%806,122
Dec 15, 20250.670.670.670.670.670.60%583,882
Dec 14, 20250.680.680.670.670.67-0.89%1,747,980
Dec 11, 20250.670.680.670.680.68-31,151
Dec 10, 20250.680.680.670.680.68-0.59%938,785
Dec 9, 20250.680.680.680.680.68-0.15%200,600
Dec 8, 20250.680.680.680.680.68-217,076
Dec 7, 20250.690.690.680.680.68-1.31%1,283,651
Dec 4, 20250.700.700.690.690.68-0.14%1,194,241
Dec 3, 20250.690.700.680.690.68-4,107,542
Dec 2, 20250.690.710.680.690.681.47%5,163,668
Dec 1, 20250.690.690.680.680.67-1.31%507,114
Nov 30, 20250.700.700.690.690.68-0.86%29,945
Nov 27, 20250.710.710.690.700.68-0.71%1,270,184
Nov 26, 20250.670.710.670.700.693.55%5,511,875
Nov 25, 20250.680.680.670.680.660.90%655,035
Nov 24, 20250.670.670.660.670.66-935,076
Nov 23, 20250.670.680.670.670.66-0.89%2,795,786
Nov 20, 20250.680.680.670.680.66-0.59%1,007,012
Nov 19, 20250.680.690.680.680.67-0.15%886,237
Nov 18, 20250.680.690.680.680.67-1.59%2,366,299
Nov 17, 20250.710.710.690.690.68-0.14%1,288,796
Nov 16, 20250.700.700.690.690.68-1.84%974,226
Nov 13, 20250.720.720.710.710.69-1.53%3,225,654
Nov 12, 20250.730.730.720.720.70-0.42%5,027,820
Nov 11, 20250.730.730.720.720.71-0.41%1,639,452
Nov 10, 20250.730.730.720.720.710.14%922,241
Nov 9, 20250.720.730.720.720.710.14%758,130
Nov 6, 20250.720.730.720.720.710.14%2,795,511
Nov 5, 20250.720.720.720.720.71-0.41%1,799,954
Nov 4, 20250.720.730.720.720.710.42%2,739,963
Nov 3, 20250.720.720.710.720.710.84%2,534,146
Nov 2, 20250.720.720.710.710.70-0.14%1,724,148
Oct 30, 20250.720.720.710.720.70-0.14%1,160,488
Oct 29, 20250.720.720.710.720.70-0.28%1,396,986
Oct 28, 20250.720.720.720.720.70-0.28%2,101,734
Oct 27, 20250.730.730.720.720.71-0.69%1,764,681
Oct 26, 20250.720.730.720.730.710.42%1,678,729
Oct 23, 20250.720.730.720.720.71-0.14%1,868,503
Oct 22, 20250.720.720.720.720.71-0.14%441,297
Oct 21, 20250.720.720.720.720.710.42%1,651,264
Oct 20, 20250.720.730.720.720.71-0.28%1,452,274
Oct 19, 20250.720.730.720.720.71-0.28%1,006,311
Oct 16, 20250.730.730.720.730.71-3,159,469
Oct 15, 20250.720.730.720.730.71-612,828