Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar
· Delayed Price · Currency is QAR 4.122
+0.084 (2.08%)
Apr 29, 2026, 12:59 PM AST
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | - | 3,006,290 |
| Apr 27, 2026 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 0.95% | 3,720,848 |
| Apr 26, 2026 | 3.96 | 4.04 | 3.93 | 4.00 | 4.00 | 1.73% | 12,570,940 |
| Apr 23, 2026 | 3.92 | 3.97 | 3.87 | 3.93 | 3.93 | 0.82% | 8,667,660 |
| Apr 22, 2026 | 3.94 | 3.94 | 3.87 | 3.90 | 3.90 | -0.69% | 7,189,872 |
| Apr 21, 2026 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | 1.34% | 14,732,490 |
| Apr 20, 2026 | 3.80 | 3.89 | 3.77 | 3.88 | 3.88 | 2.00% | 16,461,650 |
| Apr 19, 2026 | 3.68 | 3.83 | 3.65 | 3.80 | 3.80 | 3.23% | 19,103,140 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.55 | 3.68 | 3.68 | 0.55% | 16,694,360 |
| Apr 15, 2026 | 3.60 | 3.73 | 3.60 | 3.66 | 3.66 | 0.14% | 12,519,220 |
| Apr 14, 2026 | 3.50 | 3.73 | 3.50 | 3.66 | 3.66 | 6.40% | 21,481,590 |
| Apr 13, 2026 | 3.25 | 3.44 | 3.24 | 3.44 | 3.44 | 5.69% | 15,999,300 |
| Apr 12, 2026 | 3.29 | 3.29 | 3.20 | 3.25 | 3.25 | -1.28% | 8,791,266 |
| Apr 9, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -1.82% | 10,806,790 |
| Apr 8, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | 2.48% | 7,872,169 |
| Apr 7, 2026 | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | 0.68% | 5,065,321 |
| Apr 6, 2026 | 3.17 | 3.30 | 3.12 | 3.25 | 3.25 | 2.62% | 9,684,838 |
| Apr 5, 2026 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | - | 2,979,684 |
| Apr 2, 2026 | 3.13 | 3.18 | 3.10 | 3.17 | 3.17 | 0.54% | 5,524,873 |
| Apr 1, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 1.48% | 4,492,696 |
| Mar 31, 2026 | 3.10 | 3.16 | 3.07 | 3.10 | 3.10 | 0.13% | 4,614,189 |
| Mar 30, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | -0.26% | 3,671,702 |
| Mar 29, 2026 | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | - | 1,450,761 |
| Mar 26, 2026 | 3.09 | 3.25 | 3.09 | 3.11 | 3.11 | 0.65% | 6,789,696 |
| Mar 25, 2026 | 3.08 | 3.12 | 3.05 | 3.09 | 3.09 | 2.90% | 4,866,295 |
| Mar 24, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -5.60% | 4,425,705 |
| Mar 18, 2026 | 3.13 | 3.26 | 3.09 | 3.18 | 3.18 | 1.83% | 7,842,302 |
| Mar 17, 2026 | 3.15 | 3.17 | 3.07 | 3.12 | 3.12 | -1.27% | 3,992,036 |
| Mar 16, 2026 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | 0.09% | 1,007,594 |
| Mar 15, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -0.25% | 4,412,458 |
| Mar 12, 2026 | 3.26 | 3.26 | 3.13 | 3.17 | 3.17 | -2.79% | 7,412,337 |
| Mar 11, 2026 | 3.42 | 3.48 | 3.23 | 3.26 | 3.26 | -2.19% | 10,416,634 |
| Mar 10, 2026 | 3.17 | 3.33 | 3.14 | 3.33 | 3.33 | 6.59% | 6,988,321 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | - | 7,712,523 |
| Mar 8, 2026 | 3.18 | 3.30 | 3.09 | 3.13 | 3.13 | -1.36% | 13,448,136 |
| Mar 5, 2026 | 3.18 | 3.40 | 3.17 | 3.17 | 3.17 | 0.06% | 9,168,682 |
| Mar 4, 2026 | 3.03 | 3.19 | 3.01 | 3.17 | 3.17 | 5.25% | 8,195,692 |
| Mar 3, 2026 | 3.06 | 3.06 | 2.90 | 3.01 | 3.01 | -2.43% | 9,355,926 |
| Mar 2, 2026 | 3.00 | 3.15 | 3.00 | 3.08 | 3.08 | -2.28% | 4,975,390 |
| Feb 26, 2026 | 3.24 | 3.26 | 3.16 | 3.16 | 3.16 | -2.41% | 3,494,848 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -1.28% | 4,692,703 |
| Feb 24, 2026 | 3.33 | 3.33 | 3.23 | 3.28 | 3.28 | -1.68% | 6,735,576 |
| Feb 23, 2026 | 3.31 | 3.39 | 3.31 | 3.33 | 3.33 | -0.72% | 2,022,688 |
| Feb 22, 2026 | 3.42 | 3.45 | 3.29 | 3.36 | 3.36 | -1.99% | 6,639,582 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -1.50% | 2,686,915 |
| Feb 18, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.23% | 1,212,720 |
| Feb 17, 2026 | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | -1.17% | 4,398,884 |
| Feb 16, 2026 | 3.55 | 3.58 | 3.49 | 3.51 | 3.51 | -1.76% | 8,072,037 |
| Feb 15, 2026 | 3.49 | 3.58 | 3.49 | 3.57 | 3.57 | 2.47% | 10,124,488 |
| Feb 12, 2026 | 3.50 | 3.51 | 3.47 | 3.49 | 3.49 | -0.43% | 3,427,257 |
| Feb 11, 2026 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | 0.11% | 4,301,749 |
| Feb 9, 2026 | 3.47 | 3.50 | 3.43 | 3.50 | 3.50 | 0.69% | 4,567,081 |
| Feb 8, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -0.80% | 1,665,768 |
| Feb 5, 2026 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | 1.21% | 2,898,096 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.34% | 2,557,249 |
| Feb 3, 2026 | 3.40 | 3.53 | 3.39 | 3.51 | 3.51 | 3.33% | 8,831,907 |
| Feb 2, 2026 | 3.35 | 3.40 | 3.35 | 3.39 | 3.39 | 0.71% | 2,825,442 |
| Feb 1, 2026 | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | 0.30% | 1,883,634 |
| Jan 29, 2026 | 3.45 | 3.46 | 3.36 | 3.36 | 3.36 | -2.69% | 6,954,592 |
| Jan 28, 2026 | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -1.57% | 5,985,002 |
| Jan 27, 2026 | 3.52 | 3.52 | 3.47 | 3.51 | 3.51 | -0.37% | 6,920,810 |
| Jan 26, 2026 | 3.50 | 3.53 | 3.47 | 3.52 | 3.52 | -0.17% | 11,256,890 |
| Jan 25, 2026 | 3.58 | 3.58 | 3.50 | 3.53 | 3.53 | -1.87% | 8,102,959 |
| Jan 22, 2026 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | 0.53% | 2,110,765 |
| Jan 21, 2026 | 3.57 | 3.62 | 3.55 | 3.57 | 3.57 | 0.42% | 4,039,611 |
| Jan 20, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | - | 2,355,451 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.70% | 2,957,589 |
| Jan 18, 2026 | 3.49 | 3.58 | 3.49 | 3.58 | 3.58 | 2.87% | 13,164,636 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.06% | 5,512,341 |
| Jan 14, 2026 | 3.52 | 3.53 | 3.49 | 3.49 | 3.49 | -0.91% | 3,231,378 |
| Jan 13, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.51% | 3,950,620 |
| Jan 12, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 1.33% | 8,262,406 |
| Jan 11, 2026 | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | 0.58% | 4,958,187 |
| Jan 8, 2026 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.84% | 8,656,915 |
| Jan 7, 2026 | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | 0.12% | 3,148,074 |
| Jan 6, 2026 | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | 1.59% | 5,927,480 |
| Jan 5, 2026 | 3.39 | 3.44 | 3.35 | 3.40 | 3.40 | 1.07% | 4,200,667 |
| Jan 4, 2026 | 3.38 | 3.40 | 3.33 | 3.37 | 3.37 | 0.30% | 1,121,468 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.32 | 3.36 | 3.36 | -1.73% | 6,700,022 |
| Dec 30, 2025 | 3.26 | 3.50 | 3.25 | 3.42 | 3.42 | 5.27% | 24,125,664 |
| Dec 29, 2025 | 3.21 | 3.25 | 3.18 | 3.25 | 3.25 | 1.03% | 4,458,627 |
| Dec 28, 2025 | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | 0.16% | 1,604,312 |
| Dec 25, 2025 | 3.25 | 3.25 | 3.19 | 3.21 | 3.21 | -0.77% | 1,237,222 |
| Dec 24, 2025 | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | 0.03% | 1,898,956 |
| Dec 23, 2025 | 3.16 | 3.24 | 3.13 | 3.23 | 3.23 | 3.16% | 8,107,494 |
| Dec 22, 2025 | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -0.48% | 6,139,573 |
| Dec 21, 2025 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | -0.06% | 5,423,175 |
| Dec 17, 2025 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | - | 7,494,594 |
| Dec 16, 2025 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.56% | 5,563,302 |
| Dec 15, 2025 | 3.08 | 3.26 | 3.05 | 3.20 | 3.20 | 3.80% | 10,642,399 |
| Dec 14, 2025 | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.29% | 6,803,706 |
| Dec 11, 2025 | 3.08 | 3.12 | 3.05 | 3.09 | 3.09 | 0.29% | 3,074,144 |
| Dec 10, 2025 | 3.14 | 3.15 | 3.08 | 3.08 | 3.08 | -1.41% | 6,829,077 |
| Dec 9, 2025 | 3.17 | 3.17 | 3.12 | 3.13 | 3.13 | -1.26% | 7,832,782 |
| Dec 8, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -0.97% | 4,982,749 |
| Dec 7, 2025 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | - | 5,270,644 |
| Dec 4, 2025 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | 0.44% | 5,070,673 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.03% | 3,072,127 |
| Dec 2, 2025 | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | 0.72% | 3,907,677 |
| Dec 1, 2025 | 3.29 | 3.31 | 3.19 | 3.19 | 3.19 | -2.56% | 6,703,364 |