INMA Holding Company Q.P.S.C. (QSE:IHGS)
Qatar
· Delayed Price · Currency is QAR 2.797
+0.007 (0.25%)
At close: Apr 28, 2026
QSE:IHGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.73 | 2.84 | 2.73 | 2.79 | 2.79 | 0.72% | 229,325 |
| Apr 26, 2026 | 2.78 | 2.78 | 2.72 | 2.77 | 2.77 | 0.18% | 426,462 |
| Apr 23, 2026 | 2.79 | 2.79 | 2.71 | 2.77 | 2.77 | -1.25% | 211,001 |
| Apr 22, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -2.61% | 229,419 |
| Apr 21, 2026 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 2.57% | 229,434 |
| Apr 20, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -2.37% | 357,731 |
| Apr 19, 2026 | 2.88 | 2.88 | 2.83 | 2.87 | 2.87 | 1.63% | 49,791 |
| Apr 16, 2026 | 2.97 | 2.97 | 2.81 | 2.83 | 2.83 | -3.25% | 608,698 |
| Apr 15, 2026 | 2.86 | 2.98 | 2.86 | 2.92 | 2.92 | 0.93% | 721,162 |
| Apr 14, 2026 | 2.88 | 2.90 | 2.85 | 2.89 | 2.89 | 0.49% | 265,309 |
| Apr 13, 2026 | 2.88 | 2.90 | 2.61 | 2.88 | 2.88 | 0.31% | 329,643 |
| Apr 12, 2026 | 2.92 | 2.92 | 2.81 | 2.87 | 2.87 | -0.86% | 60,770 |
| Apr 9, 2026 | 2.90 | 2.94 | 2.86 | 2.90 | 2.90 | -0.21% | 380,447 |
| Apr 8, 2026 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 9.97% | 2,349,848 |
| Apr 7, 2026 | 2.71 | 2.71 | 2.63 | 2.64 | 2.64 | -2.48% | 92,921 |
| Apr 6, 2026 | 2.69 | 2.75 | 2.69 | 2.71 | 2.71 | 0.45% | 291,020 |
| Apr 5, 2026 | 2.69 | 2.70 | 2.62 | 2.69 | 2.65 | -0.04% | 39,687 |
| Apr 2, 2026 | 2.58 | 2.70 | 2.58 | 2.69 | 2.65 | -0.92% | 212,595 |
| Apr 1, 2026 | 2.57 | 2.78 | 2.57 | 2.72 | 2.67 | 6.21% | 753,723 |
| Mar 31, 2026 | 2.54 | 2.58 | 2.52 | 2.56 | 2.52 | 2.28% | 50,398 |
| Mar 30, 2026 | 2.52 | 2.56 | 2.48 | 2.50 | 2.46 | -1.07% | 242,488 |
| Mar 29, 2026 | 2.55 | 2.60 | 2.53 | 2.53 | 2.49 | -1.02% | 33,971 |
| Mar 26, 2026 | 2.55 | 2.59 | 2.55 | 2.56 | 2.51 | -0.27% | 74,039 |
| Mar 25, 2026 | 2.54 | 2.56 | 2.50 | 2.56 | 2.52 | 0.79% | 396,369 |
| Mar 24, 2026 | 2.60 | 2.60 | 2.52 | 2.54 | 2.50 | -2.19% | 350,092 |
| Mar 18, 2026 | 2.60 | 2.62 | 2.56 | 2.60 | 2.56 | 0.39% | 148,290 |
| Mar 17, 2026 | 2.57 | 2.60 | 2.53 | 2.59 | 2.55 | 0.82% | 413,243 |
| Mar 16, 2026 | 2.60 | 2.60 | 2.57 | 2.57 | 2.53 | -1.12% | 42,719 |
| Mar 15, 2026 | 2.66 | 2.66 | 2.60 | 2.60 | 2.55 | -3.20% | 478,207 |
| Mar 12, 2026 | 2.65 | 2.68 | 2.64 | 2.68 | 2.64 | -0.48% | 76,271 |
| Mar 11, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.65 | -1.03% | 46,854 |
| Mar 10, 2026 | 2.63 | 2.85 | 2.63 | 2.73 | 2.68 | 2.83% | 169,516 |
| Mar 9, 2026 | 2.71 | 2.71 | 2.61 | 2.65 | 2.61 | -2.97% | 36,779 |
| Mar 8, 2026 | 2.72 | 2.78 | 2.71 | 2.73 | 2.69 | 0.63% | 128,279 |
| Mar 5, 2026 | 2.65 | 2.79 | 2.65 | 2.71 | 2.67 | 1.27% | 317,209 |
| Mar 4, 2026 | 2.69 | 2.73 | 2.66 | 2.68 | 2.64 | 1.32% | 252,978 |
| Mar 3, 2026 | 2.75 | 2.75 | 2.63 | 2.65 | 2.60 | -3.04% | 593,554 |
| Mar 2, 2026 | 2.73 | 2.87 | 2.73 | 2.73 | 2.68 | -10.00% | 590,436 |
| Feb 26, 2026 | 3.02 | 3.04 | 3.00 | 3.03 | 2.98 | 0.40% | 116,669 |
| Feb 25, 2026 | 3.01 | 3.05 | 2.95 | 3.02 | 2.97 | 0.53% | 38,571 |
| Feb 24, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 2.95 | -0.73% | 116,313 |
| Feb 23, 2026 | 3.04 | 3.06 | 3.02 | 3.03 | 2.97 | -0.33% | 169,261 |
| Feb 22, 2026 | 3.07 | 3.10 | 3.04 | 3.04 | 2.98 | -2.10% | 224,466 |
| Feb 19, 2026 | 3.09 | 3.10 | 3.07 | 3.10 | 3.05 | -0.64% | 52,152 |
| Feb 18, 2026 | 3.07 | 3.13 | 3.07 | 3.12 | 3.07 | 1.56% | 153,215 |
| Feb 17, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.02 | -0.26% | 71,755 |
| Feb 16, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.03 | -0.90% | 184,211 |
| Feb 15, 2026 | 3.15 | 3.15 | 3.10 | 3.11 | 3.06 | -1.18% | 112,149 |
| Feb 12, 2026 | 3.12 | 3.15 | 3.10 | 3.15 | 3.09 | 0.58% | 77,044 |
| Feb 11, 2026 | 3.19 | 3.19 | 3.11 | 3.13 | 3.07 | -1.64% | 132,539 |
| Feb 9, 2026 | 3.08 | 3.20 | 3.05 | 3.18 | 3.13 | 3.15% | 237,123 |
| Feb 8, 2026 | 3.02 | 3.12 | 3.02 | 3.08 | 3.03 | 1.58% | 95,640 |
| Feb 5, 2026 | 3.13 | 3.13 | 3.03 | 3.03 | 2.98 | -1.49% | 73,261 |
| Feb 4, 2026 | 3.13 | 3.18 | 3.08 | 3.08 | 3.03 | -1.50% | 311,164 |
| Feb 3, 2026 | 3.14 | 3.22 | 3.12 | 3.13 | 3.07 | -0.38% | 174,435 |
| Feb 2, 2026 | 3.15 | 3.17 | 3.08 | 3.14 | 3.09 | 1.26% | 33,811 |
| Feb 1, 2026 | 3.16 | 3.19 | 3.10 | 3.10 | 3.05 | -0.80% | 122,573 |
| Jan 29, 2026 | 3.15 | 3.23 | 3.10 | 3.13 | 3.07 | -0.79% | 106,519 |
| Jan 28, 2026 | 3.06 | 3.28 | 3.02 | 3.15 | 3.10 | 4.24% | 809,048 |
| Jan 27, 2026 | 3.05 | 3.09 | 3.01 | 3.02 | 2.97 | -0.72% | 212,376 |
| Jan 26, 2026 | 3.02 | 3.09 | 3.02 | 3.04 | 2.99 | -0.46% | 143,697 |
| Jan 25, 2026 | 3.06 | 3.10 | 3.05 | 3.06 | 3.01 | -1.55% | 183,079 |
| Jan 22, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.05 | -0.45% | 118,879 |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -0.10% | 34,084 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.07 | -0.54% | 198,970 |
| Jan 19, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.09 | 0.64% | 9,480 |
| Jan 18, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.07 | - | 115,748 |
| Jan 15, 2026 | 3.15 | 3.16 | 3.09 | 3.12 | 3.07 | -0.86% | 65,142 |
| Jan 14, 2026 | 3.14 | 3.17 | 3.08 | 3.15 | 3.09 | 0.25% | 277,064 |
| Jan 13, 2026 | 3.12 | 3.17 | 3.11 | 3.14 | 3.09 | 0.61% | 253,012 |
| Jan 12, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.07 | - | 57,457 |
| Jan 11, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.07 | -0.32% | 27,438 |
| Jan 8, 2026 | 3.18 | 3.18 | 3.10 | 3.13 | 3.08 | -0.60% | 185,405 |
| Jan 7, 2026 | 3.18 | 3.19 | 3.13 | 3.15 | 3.10 | -0.10% | 238,847 |
| Jan 6, 2026 | 3.19 | 3.23 | 3.15 | 3.15 | 3.10 | -1.28% | 603,492 |
| Jan 5, 2026 | 3.13 | 3.20 | 3.11 | 3.19 | 3.14 | 2.67% | 219,270 |
| Jan 4, 2026 | 3.19 | 3.20 | 3.10 | 3.11 | 3.06 | -2.54% | 837,617 |
| Dec 31, 2025 | 3.20 | 3.20 | 3.10 | 3.19 | 3.14 | -0.25% | 82,779 |
| Dec 30, 2025 | 3.17 | 3.20 | 3.12 | 3.20 | 3.15 | 0.82% | 95,693 |
| Dec 29, 2025 | 3.20 | 3.22 | 3.17 | 3.17 | 3.12 | -0.84% | 42,670 |
| Dec 28, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.15 | 0.72% | 69,251 |
| Dec 25, 2025 | 3.18 | 3.24 | 3.18 | 3.18 | 3.12 | -0.16% | 42,089 |
| Dec 24, 2025 | 3.17 | 3.27 | 3.17 | 3.18 | 3.13 | -0.84% | 170,316 |
| Dec 23, 2025 | 3.16 | 3.28 | 3.16 | 3.21 | 3.16 | 3.08% | 352,954 |
| Dec 22, 2025 | 3.17 | 3.20 | 3.10 | 3.11 | 3.06 | -3.71% | 677,197 |
| Dec 21, 2025 | 3.21 | 3.23 | 3.16 | 3.23 | 3.18 | 1.32% | 12,503 |
| Dec 17, 2025 | 3.24 | 3.25 | 3.19 | 3.19 | 3.14 | -2.98% | 161,004 |
| Dec 16, 2025 | 3.24 | 3.36 | 3.22 | 3.29 | 3.23 | -0.84% | 204,637 |
| Dec 15, 2025 | 3.29 | 3.37 | 3.20 | 3.32 | 3.26 | 0.97% | 306,369 |
| Dec 14, 2025 | 3.25 | 3.30 | 3.20 | 3.29 | 3.23 | 0.77% | 173,648 |
| Dec 11, 2025 | 3.28 | 3.32 | 3.25 | 3.26 | 3.21 | -0.55% | 134,592 |
| Dec 10, 2025 | 3.28 | 3.37 | 3.28 | 3.28 | 3.22 | -1.06% | 173,217 |
| Dec 9, 2025 | 3.26 | 3.32 | 3.26 | 3.31 | 3.26 | 1.63% | 178,454 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.25 | 3.26 | 3.21 | -2.95% | 391,384 |
| Dec 7, 2025 | 3.40 | 3.50 | 3.32 | 3.36 | 3.30 | -1.32% | 2,314,580 |
| Dec 4, 2025 | 3.25 | 3.45 | 3.19 | 3.40 | 3.35 | 6.37% | 1,698,750 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.15 | 0.63% | 18,781 |
| Dec 2, 2025 | 3.25 | 3.32 | 3.16 | 3.18 | 3.13 | -1.24% | 105,758 |
| Dec 1, 2025 | 3.20 | 3.31 | 3.17 | 3.22 | 3.17 | -0.77% | 63,679 |
| Nov 30, 2025 | 3.30 | 3.39 | 3.25 | 3.25 | 3.19 | - | 152,513 |