Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar
· Delayed Price · Currency is QAR 3.837
+0.016 (0.42%)
Dec 4, 2025, 1:10 PM AST
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 0.42% | 4,225,561 |
| Dec 3, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.01% | 2,560,106 |
| Dec 2, 2025 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 0.70% | 3,256,398 |
| Dec 1, 2025 | 3.94 | 3.97 | 3.83 | 3.83 | 3.83 | -2.54% | 5,586,137 |
| Nov 30, 2025 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 2.10% | 8,433,691 |
| Nov 27, 2025 | 3.78 | 3.88 | 3.75 | 3.85 | 3.85 | 1.93% | 9,339,495 |
| Nov 26, 2025 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 3.76% | 7,518,899 |
| Nov 25, 2025 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | 0.58% | 3,221,537 |
| Nov 24, 2025 | 3.77 | 3.83 | 3.61 | 3.62 | 3.62 | -4.28% | 5,652,169 |
| Nov 23, 2025 | 3.88 | 3.96 | 3.73 | 3.78 | 3.78 | -2.63% | 3,191,282 |
| Nov 20, 2025 | 3.99 | 4.00 | 3.88 | 3.89 | 3.89 | -2.39% | 6,408,486 |
| Nov 19, 2025 | 3.87 | 4.00 | 3.87 | 3.98 | 3.98 | 2.84% | 12,656,160 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.87 | 3.87 | 3.87 | -2.91% | 4,055,915 |
| Nov 17, 2025 | 4.00 | 4.01 | 3.92 | 3.99 | 3.99 | -0.25% | 8,657,103 |
| Nov 16, 2025 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | -0.10% | 1,566,845 |
| Nov 13, 2025 | 3.92 | 4.05 | 3.91 | 4.00 | 4.00 | 1.39% | 6,314,041 |
| Nov 12, 2025 | 3.97 | 4.00 | 3.92 | 3.95 | 3.95 | -0.70% | 5,925,999 |
| Nov 11, 2025 | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | -0.97% | 5,720,832 |
| Nov 10, 2025 | 3.97 | 4.02 | 3.97 | 4.01 | 4.01 | 0.40% | 2,472,037 |
| Nov 9, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | -0.10% | 2,266,965 |
| Nov 6, 2025 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | -0.07% | 4,162,631 |
| Nov 5, 2025 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -1.33% | 5,048,202 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.05% | 3,034,193 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | 0.74% | 1,744,320 |
| Nov 2, 2025 | 4.12 | 4.12 | 3.98 | 4.07 | 4.07 | -0.76% | 4,734,571 |
| Oct 30, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 0.02% | 2,010,126 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -1.89% | 4,036,613 |
| Oct 28, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 2.88% | 5,731,399 |
| Oct 27, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.88% | 4,240,021 |
| Oct 26, 2025 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 0.27% | 2,401,814 |
| Oct 23, 2025 | 4.14 | 4.14 | 4.08 | 4.13 | 4.13 | 0.02% | 3,376,484 |
| Oct 22, 2025 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | 0.19% | 3,370,440 |
| Oct 21, 2025 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.98% | 3,917,175 |
| Oct 20, 2025 | 4.14 | 4.16 | 4.05 | 4.08 | 4.08 | -1.45% | 6,153,729 |
| Oct 19, 2025 | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -1.19% | 5,300,447 |
| Oct 16, 2025 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 0.02% | 2,953,978 |
| Oct 15, 2025 | 4.17 | 4.21 | 4.17 | 4.19 | 4.19 | 0.58% | 2,765,366 |
| Oct 14, 2025 | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | -0.17% | 2,562,807 |
| Oct 13, 2025 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | -0.55% | 6,185,809 |
| Oct 12, 2025 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 0.58% | 4,175,566 |
| Oct 9, 2025 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | -1.93% | 5,643,583 |
| Oct 8, 2025 | 4.30 | 4.31 | 4.25 | 4.25 | 4.25 | -0.56% | 5,067,208 |
| Oct 7, 2025 | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.53% | 3,430,540 |
| Oct 6, 2025 | 4.31 | 4.35 | 4.25 | 4.30 | 4.30 | -0.23% | 4,901,574 |
| Oct 5, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 1.41% | 3,852,780 |
| Oct 2, 2025 | 4.33 | 4.34 | 4.25 | 4.25 | 4.25 | -1.76% | 4,178,432 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.16 | 4.33 | 4.33 | -0.53% | 1,552,027 |
| Sep 30, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -1.27% | 3,733,905 |
| Sep 29, 2025 | 4.40 | 4.44 | 4.38 | 4.41 | 4.41 | 0.39% | 5,632,532 |
| Sep 28, 2025 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 1.34% | 5,809,893 |
| Sep 25, 2025 | 4.30 | 4.40 | 4.25 | 4.33 | 4.33 | 0.70% | 10,671,200 |
| Sep 24, 2025 | 4.21 | 4.48 | 4.21 | 4.30 | 4.30 | 2.26% | 28,302,820 |
| Sep 23, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 0.72% | 5,516,176 |
| Sep 22, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | -0.41% | 6,703,841 |
| Sep 21, 2025 | 4.20 | 4.22 | 4.14 | 4.19 | 4.19 | -0.92% | 5,006,782 |
| Sep 18, 2025 | 4.13 | 4.23 | 4.09 | 4.23 | 4.23 | 2.94% | 30,288,130 |
| Sep 17, 2025 | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | -0.32% | 11,429,480 |
| Sep 16, 2025 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.68% | 13,920,020 |
| Sep 15, 2025 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | 1.39% | 12,864,150 |
| Sep 14, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.92% | 8,576,271 |
| Sep 11, 2025 | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | 0.18% | 3,796,507 |
| Sep 10, 2025 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | -0.73% | 7,157,998 |
| Sep 9, 2025 | 3.88 | 4.00 | 3.82 | 3.99 | 3.99 | 2.71% | 11,145,670 |
| Sep 8, 2025 | 3.98 | 3.98 | 3.81 | 3.88 | 3.88 | -1.35% | 5,381,983 |
| Sep 7, 2025 | 3.75 | 3.98 | 3.74 | 3.93 | 3.93 | 6.01% | 9,649,357 |
| Sep 4, 2025 | 3.91 | 3.95 | 3.60 | 3.71 | 3.71 | -6.12% | 14,877,510 |
| Sep 3, 2025 | 4.07 | 4.07 | 3.90 | 3.95 | 3.95 | -2.88% | 4,875,855 |
| Sep 2, 2025 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | 0.89% | 3,570,068 |
| Sep 1, 2025 | 4.14 | 4.14 | 4.02 | 4.03 | 4.03 | -1.63% | 4,327,032 |
| Aug 31, 2025 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.28% | 6,340,847 |
| Aug 28, 2025 | 4.17 | 4.17 | 4.11 | 4.15 | 4.15 | -0.17% | 2,048,831 |
| Aug 27, 2025 | 4.13 | 4.17 | 4.08 | 4.16 | 4.16 | 2.09% | 2,897,546 |
| Aug 26, 2025 | 4.13 | 4.13 | 4.03 | 4.08 | 4.08 | -0.88% | 6,789,958 |
| Aug 25, 2025 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | -1.41% | 6,080,370 |
| Aug 24, 2025 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | -0.24% | 2,912,986 |
| Aug 21, 2025 | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | 0.77% | 5,738,941 |
| Aug 20, 2025 | 4.21 | 4.21 | 4.11 | 4.15 | 4.15 | -1.21% | 6,745,706 |
| Aug 19, 2025 | 4.22 | 4.22 | 4.17 | 4.20 | 4.20 | -0.45% | 3,675,226 |
| Aug 18, 2025 | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | 0.64% | 3,004,139 |
| Aug 17, 2025 | 4.25 | 4.26 | 4.19 | 4.19 | 4.19 | -1.39% | 4,839,944 |
| Aug 14, 2025 | 4.20 | 4.27 | 4.20 | 4.25 | 4.25 | 1.65% | 5,707,553 |
| Aug 13, 2025 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | 6,425,515 |
| Aug 12, 2025 | 4.11 | 4.16 | 4.10 | 4.12 | 4.12 | 0.34% | 4,534,694 |
| Aug 11, 2025 | 4.26 | 4.30 | 4.06 | 4.11 | 4.11 | -2.63% | 12,822,040 |
| Aug 10, 2025 | 3.92 | 4.25 | 3.92 | 4.22 | 4.22 | 7.88% | 12,891,500 |
| Aug 7, 2025 | 3.79 | 3.93 | 3.78 | 3.91 | 3.91 | 4.60% | 15,390,540 |
| Aug 6, 2025 | 3.58 | 3.77 | 3.58 | 3.74 | 3.74 | 4.15% | 16,374,140 |
| Aug 5, 2025 | 3.59 | 3.59 | 3.56 | 3.59 | 3.59 | 0.03% | 6,116,594 |
| Aug 4, 2025 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 2.16% | 6,122,422 |
| Aug 3, 2025 | 3.58 | 3.58 | 3.47 | 3.51 | 3.51 | -1.04% | 8,266,057 |
| Jul 31, 2025 | 3.53 | 3.64 | 3.53 | 3.55 | 3.55 | 1.72% | 21,683,780 |
| Jul 30, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | 0.55% | 5,130,531 |
| Jul 29, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 1.34% | 7,263,069 |
| Jul 28, 2025 | 3.43 | 3.43 | 3.41 | 3.42 | 3.42 | 0.09% | 5,105,794 |
| Jul 27, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -0.06% | 3,181,602 |
| Jul 24, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | 0.38% | 4,861,081 |
| Jul 23, 2025 | 3.39 | 3.41 | 3.36 | 3.41 | 3.41 | 0.38% | 4,116,133 |
| Jul 22, 2025 | 3.41 | 3.41 | 3.37 | 3.40 | 3.40 | -0.32% | 3,500,672 |
| Jul 21, 2025 | 3.40 | 3.41 | 3.38 | 3.41 | 3.41 | 0.83% | 5,534,289 |
| Jul 20, 2025 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | -0.53% | 3,813,471 |