Skip to main content
Al Faleh Educational Holding Company Q.P.S.C. (QSE:FALH)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.689
-0.001 (-0.14%)
At close: Dec 4, 2025

QSE:FALH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.700.700.690.690.69-0.14%1,194,241
Dec 3, 20250.690.700.680.690.69-4,107,542
Dec 2, 20250.690.710.680.690.691.47%5,163,668
Dec 1, 20250.690.690.680.680.68-1.31%507,114
Nov 30, 20250.700.700.690.690.69-0.86%29,945
Nov 27, 20250.710.710.690.700.70-0.71%1,270,184
Nov 26, 20250.670.710.670.700.703.55%5,511,875
Nov 25, 20250.680.680.670.680.680.90%655,035
Nov 24, 20250.670.670.660.670.67-935,076
Nov 23, 20250.670.680.670.670.67-0.89%2,795,786
Nov 20, 20250.680.680.670.680.68-0.59%1,007,012
Nov 19, 20250.680.690.680.680.68-0.15%886,237
Nov 18, 20250.680.690.680.680.68-1.59%2,366,299
Nov 17, 20250.710.710.690.690.69-0.14%1,288,796
Nov 16, 20250.700.700.690.690.69-1.84%974,226
Nov 13, 20250.720.720.710.710.71-1.53%3,225,654
Nov 12, 20250.730.730.720.720.72-0.42%5,027,820
Nov 11, 20250.730.730.720.720.72-0.41%1,639,452
Nov 10, 20250.730.730.720.720.720.14%922,241
Nov 9, 20250.720.730.720.720.720.14%758,130
Nov 6, 20250.720.730.720.720.720.14%2,795,511
Nov 5, 20250.720.720.720.720.72-0.41%1,799,954
Nov 4, 20250.720.730.720.720.720.42%2,739,963
Nov 3, 20250.720.720.710.720.720.84%2,534,146
Nov 2, 20250.720.720.710.710.71-0.14%1,724,148
Oct 30, 20250.720.720.710.720.72-0.14%1,160,488
Oct 29, 20250.720.720.710.720.72-0.28%1,396,986
Oct 28, 20250.720.720.720.720.72-0.28%2,101,734
Oct 27, 20250.730.730.720.720.72-0.69%1,764,681
Oct 26, 20250.720.730.720.730.730.42%1,678,729
Oct 23, 20250.720.730.720.720.72-0.14%1,868,503
Oct 22, 20250.720.720.720.720.72-0.14%441,297
Oct 21, 20250.720.720.720.720.720.42%1,651,264
Oct 20, 20250.720.730.720.720.72-0.28%1,452,274
Oct 19, 20250.720.730.720.720.72-0.28%1,006,311
Oct 16, 20250.730.730.720.730.73-3,159,469
Oct 15, 20250.720.730.720.730.73-612,828
Oct 14, 20250.740.740.720.730.73-0.68%525,001
Oct 13, 20250.720.730.720.730.730.83%4,888,182
Oct 12, 20250.730.730.720.720.72-1.09%3,620,856
Oct 9, 20250.720.740.720.730.730.83%2,460,613
Oct 8, 20250.720.730.720.730.730.14%2,437,699
Oct 7, 20250.720.730.720.730.730.97%3,547,676
Oct 6, 20250.730.730.720.720.72-0.69%2,206,904
Oct 5, 20250.730.730.720.720.720.84%2,358,210
Oct 2, 20250.730.730.720.720.72-1.51%4,192,018
Oct 1, 20250.740.740.730.730.73-1.22%2,728,451
Sep 30, 20250.740.750.740.740.740.41%3,446,377
Sep 29, 20250.740.740.730.730.73-540,445
Sep 28, 20250.740.740.730.730.73-0.81%1,050,743
Sep 25, 20250.750.750.740.740.74-3,019,381
Sep 24, 20250.750.750.740.740.74-0.54%4,567,725
Sep 23, 20250.760.770.740.740.74-1.72%8,119,031
Sep 22, 20250.740.780.740.760.762.57%20,902,160
Sep 21, 20250.750.750.740.740.74-0.81%1,155,008
Sep 18, 20250.750.760.740.740.74-0.13%755,019
Sep 17, 20250.740.750.740.750.750.27%3,466,984
Sep 16, 20250.740.750.730.740.741.78%5,033,935
Sep 15, 20250.730.740.730.730.730.14%2,121,332
Sep 14, 20250.730.740.720.730.73-0.14%815,939
Sep 11, 20250.730.740.730.730.73-0.41%706,713
Sep 10, 20250.730.740.730.730.73-0.81%429,283
Sep 9, 20250.730.740.730.740.741.37%2,375,725
Sep 8, 20250.730.740.730.730.73-1.09%1,259,176
Sep 7, 20250.740.740.730.740.74-1,922,463
Sep 4, 20250.740.750.730.740.74-0.67%1,267,459
Sep 3, 20250.740.750.740.740.74-0.27%2,505,054
Sep 2, 20250.740.750.740.740.74-0.40%2,051,482
Sep 1, 20250.740.750.740.750.750.81%784,640
Aug 31, 20250.760.760.740.740.74-1.85%1,679,880
Aug 28, 20250.750.760.750.760.760.13%1,018,197
Aug 27, 20250.750.770.750.750.75-2,214,577
Aug 26, 20250.760.760.750.750.75-1.31%1,206,843
Aug 25, 20250.770.770.760.760.76-0.52%2,781,672
Aug 24, 20250.760.770.760.770.771.86%4,978,734
Aug 21, 20250.750.760.750.750.75-2,471,707
Aug 20, 20250.760.760.750.750.75-0.79%1,503,457
Aug 19, 20250.760.780.750.760.76-7,346,997
Aug 18, 20250.760.770.760.760.76-0.65%2,016,438
Aug 17, 20250.780.780.760.770.77-1.92%2,910,467
Aug 14, 20250.800.810.780.780.78-2.50%3,835,674
Aug 13, 20250.800.810.790.800.80-9,678,305
Aug 12, 20250.770.810.770.800.803.90%28,772,920
Aug 11, 20250.770.780.760.770.77-0.26%10,621,820
Aug 10, 20250.740.780.740.770.774.75%28,214,900
Aug 7, 20250.740.740.740.740.740.14%4,270,731
Aug 6, 20250.740.740.730.740.740.14%2,649,843
Aug 5, 20250.740.740.730.740.740.41%3,715,718
Aug 4, 20250.740.740.730.730.73-1.35%4,083,120
Aug 3, 20250.740.750.730.740.740.41%1,901,019
Jul 31, 20250.750.750.740.740.74-0.94%766,871
Jul 30, 20250.740.750.740.750.751.50%2,663,398
Jul 29, 20250.740.740.730.740.74-0.54%1,454,499
Jul 28, 20250.750.750.740.740.74-0.67%7,914,934
Jul 27, 20250.730.740.730.740.742.34%16,964,110
Jul 24, 20250.730.730.720.730.73-0.27%3,404,280
Jul 23, 20250.730.730.730.730.73-0.14%5,192,972
Jul 22, 20250.730.750.730.730.73-0.41%12,921,570
Jul 21, 20250.740.740.730.730.730.27%4,884,526
Jul 20, 20250.730.740.730.730.73-0.27%4,322,824