Skip to main content
Al Faleh Educational Holding Company Q.P.S.C. (QSE:FALH)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.605
-0.011 (-1.79%)
At close: Apr 28, 2026

QSE:FALH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.630.610.610.61-1.79%991,174
Apr 27, 20260.620.620.610.620.620.65%3,525,620
Apr 26, 20260.600.620.600.610.612.68%5,896,666
Apr 23, 20260.600.600.600.600.60-0.33%227,653
Apr 22, 20260.600.600.600.600.600.17%743,502
Apr 21, 20260.600.600.590.600.60-0.50%874,123
Apr 20, 20260.610.610.600.600.600.17%447,610
Apr 19, 20260.610.610.600.600.600.17%1,313,069
Apr 16, 20260.610.610.600.600.60-741,811
Apr 15, 20260.590.610.590.600.602.05%3,067,028
Apr 14, 20260.580.590.580.590.590.69%1,939,087
Apr 13, 20260.580.590.580.580.58-2.18%3,853,478
Apr 12, 20260.600.600.590.600.60-0.83%1,743,897
Apr 9, 20260.600.600.590.600.60-0.83%3,660,204
Apr 8, 20260.600.610.590.610.615.40%7,948,465
Apr 7, 20260.590.590.570.570.57-0.52%1,511,375
Apr 6, 20260.570.590.570.580.580.35%3,565,145
Apr 5, 20260.580.580.570.580.581.23%1,412,777
Apr 2, 20260.580.580.570.570.57-2.91%2,923,873
Apr 1, 20260.560.590.560.590.595.03%6,377,330
Mar 31, 20260.560.560.560.560.56-0.18%1,580,571
Mar 30, 20260.550.560.550.560.560.36%714,606
Mar 29, 20260.560.560.560.560.56-1.59%1,710,804
Mar 26, 20260.570.570.560.570.57-1.57%4,170,421
Mar 25, 20260.570.580.570.570.570.35%1,003,038
Mar 24, 20260.580.580.570.570.57-0.35%678,308
Mar 18, 20260.570.570.560.570.571.23%2,534,564
Mar 17, 20260.570.570.570.570.57-0.87%400,028
Mar 16, 20260.570.570.570.570.57-718,651
Mar 15, 20260.570.570.570.570.57-0.17%991,153
Mar 12, 20260.570.580.570.570.57-1.21%2,260,952
Mar 11, 20260.580.580.580.580.58-0.34%752,011
Mar 10, 20260.580.590.580.580.581.22%562,021
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, 20260.700.710.700.700.70-1,208,125
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, 20250.670.680.670.680.68-373,139
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