Industries Qatar Q.P.S.C. (QSE:IQCD)
Qatar
· Delayed Price · Currency is QAR 12.06
-0.03 (-0.25%)
At close: Dec 4, 2025
Industries Qatar Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.10 | 12.19 | 12.05 | 12.06 | 12.06 | -0.25% | 2,384,677 |
| Dec 3, 2025 | 12.14 | 12.14 | 12.04 | 12.09 | 12.09 | -0.08% | 1,330,332 |
| Dec 2, 2025 | 12.05 | 12.14 | 12.00 | 12.10 | 12.10 | 0.41% | 1,175,438 |
| Dec 1, 2025 | 12.16 | 12.19 | 12.03 | 12.05 | 12.05 | -0.82% | 890,575 |
| Nov 30, 2025 | 12.15 | 12.23 | 12.15 | 12.15 | 12.15 | - | 499,639 |
| Nov 27, 2025 | 12.14 | 12.29 | 12.14 | 12.15 | 12.15 | -0.41% | 378,511 |
| Nov 26, 2025 | 12.22 | 12.22 | 12.06 | 12.20 | 12.20 | -0.25% | 1,304,015 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.13 | 12.23 | 12.23 | -0.49% | 1,131,926 |
| Nov 24, 2025 | 12.30 | 12.40 | 12.17 | 12.29 | 12.29 | -0.16% | 5,658,957 |
| Nov 23, 2025 | 12.21 | 12.31 | 12.16 | 12.31 | 12.31 | 0.90% | 791,746 |
| Nov 20, 2025 | 12.31 | 12.44 | 12.20 | 12.20 | 12.20 | -2.17% | 1,621,191 |
| Nov 19, 2025 | 12.12 | 12.59 | 12.12 | 12.47 | 12.47 | 2.97% | 2,088,857 |
| Nov 18, 2025 | 12.25 | 12.29 | 12.10 | 12.11 | 12.11 | -1.86% | 1,866,233 |
| Nov 17, 2025 | 12.51 | 12.55 | 12.26 | 12.34 | 12.34 | -1.28% | 1,727,809 |
| Nov 16, 2025 | 12.71 | 12.73 | 12.30 | 12.50 | 12.50 | -2.27% | 1,437,899 |
| Nov 13, 2025 | 12.77 | 12.91 | 12.77 | 12.79 | 12.79 | 0.24% | 1,008,647 |
| Nov 12, 2025 | 12.76 | 12.93 | 12.76 | 12.76 | 12.76 | -0.62% | 1,200,237 |
| Nov 11, 2025 | 12.70 | 12.85 | 12.70 | 12.84 | 12.84 | 0.39% | 1,360,880 |
| Nov 10, 2025 | 12.63 | 12.79 | 12.63 | 12.79 | 12.79 | 0.79% | 1,424,958 |
| Nov 9, 2025 | 12.67 | 12.72 | 12.62 | 12.69 | 12.69 | -0.08% | 289,302 |
| Nov 6, 2025 | 12.70 | 12.73 | 12.58 | 12.70 | 12.70 | 0.16% | 1,313,179 |
| Nov 5, 2025 | 12.70 | 12.70 | 12.56 | 12.68 | 12.68 | - | 668,618 |
| Nov 4, 2025 | 12.65 | 12.77 | 12.61 | 12.68 | 12.68 | 0.24% | 945,740 |
| Nov 3, 2025 | 12.64 | 12.68 | 12.58 | 12.65 | 12.65 | 0.08% | 686,504 |
| Nov 2, 2025 | 12.70 | 12.80 | 12.63 | 12.64 | 12.64 | -0.47% | 639,823 |
| Oct 30, 2025 | 12.73 | 12.73 | 12.61 | 12.70 | 12.70 | -0.31% | 1,521,846 |
| Oct 29, 2025 | 12.65 | 12.75 | 12.62 | 12.74 | 12.74 | -0.08% | 1,395,226 |
| Oct 28, 2025 | 12.59 | 12.81 | 12.51 | 12.75 | 12.75 | 1.51% | 3,091,202 |
| Oct 27, 2025 | 12.60 | 12.60 | 12.49 | 12.56 | 12.56 | -0.32% | 1,114,528 |
| Oct 26, 2025 | 12.38 | 12.61 | 12.38 | 12.60 | 12.60 | 1.53% | 953,294 |
| Oct 23, 2025 | 12.34 | 12.59 | 12.34 | 12.41 | 12.41 | 0.16% | 1,737,155 |
| Oct 22, 2025 | 12.26 | 12.39 | 12.26 | 12.39 | 12.39 | 0.57% | 1,382,562 |
| Oct 21, 2025 | 12.30 | 12.37 | 12.26 | 12.32 | 12.32 | 0.41% | 488,613 |
| Oct 20, 2025 | 12.25 | 12.40 | 12.25 | 12.27 | 12.27 | -0.57% | 1,062,927 |
| Oct 19, 2025 | 12.26 | 12.36 | 12.26 | 12.34 | 12.34 | 0.33% | 483,957 |
| Oct 16, 2025 | 12.08 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 2,310,228 |
| Oct 15, 2025 | 12.05 | 12.16 | 12.00 | 12.00 | 12.00 | -0.41% | 1,466,209 |
| Oct 14, 2025 | 12.24 | 12.24 | 12.05 | 12.05 | 12.05 | -0.66% | 1,479,016 |
| Oct 13, 2025 | 12.29 | 12.29 | 12.13 | 12.13 | 12.13 | -0.74% | 1,340,941 |
| Oct 12, 2025 | 12.29 | 12.30 | 12.15 | 12.22 | 12.22 | -0.65% | 728,469 |
| Oct 9, 2025 | 12.33 | 12.40 | 12.30 | 12.30 | 12.30 | - | 541,124 |
| Oct 8, 2025 | 12.45 | 12.49 | 12.30 | 12.30 | 12.30 | -1.20% | 1,441,938 |
| Oct 7, 2025 | 12.47 | 12.55 | 12.40 | 12.45 | 12.45 | -0.40% | 681,597 |
| Oct 6, 2025 | 12.50 | 12.55 | 12.49 | 12.50 | 12.50 | 0.08% | 534,864 |
| Oct 5, 2025 | 12.41 | 12.53 | 12.41 | 12.49 | 12.49 | 0.73% | 644,211 |
| Oct 2, 2025 | 12.57 | 12.65 | 12.40 | 12.40 | 12.40 | -1.43% | 2,884,956 |
| Oct 1, 2025 | 12.45 | 12.59 | 12.45 | 12.58 | 12.58 | 0.64% | 980,827 |
| Sep 30, 2025 | 12.50 | 12.67 | 12.46 | 12.50 | 12.50 | 0.24% | 2,221,084 |
| Sep 29, 2025 | 12.50 | 12.53 | 12.41 | 12.47 | 12.47 | - | 1,777,135 |
| Sep 28, 2025 | 12.49 | 12.49 | 12.36 | 12.47 | 12.47 | -0.24% | 665,971 |
| Sep 25, 2025 | 12.71 | 12.71 | 12.42 | 12.50 | 12.50 | -0.87% | 2,180,345 |
| Sep 24, 2025 | 12.65 | 12.77 | 12.59 | 12.61 | 12.61 | -0.32% | 1,327,669 |
| Sep 23, 2025 | 12.71 | 12.78 | 12.61 | 12.65 | 12.65 | -0.47% | 1,741,416 |
| Sep 22, 2025 | 12.90 | 12.90 | 12.71 | 12.71 | 12.71 | -1.47% | 1,158,677 |
| Sep 21, 2025 | 12.91 | 12.95 | 12.82 | 12.90 | 12.90 | -0.23% | 1,042,070 |
| Sep 18, 2025 | 12.69 | 12.93 | 12.68 | 12.93 | 12.93 | 1.25% | 6,541,782 |
| Sep 17, 2025 | 12.68 | 12.80 | 12.67 | 12.77 | 12.77 | 0.47% | 1,325,938 |
| Sep 16, 2025 | 12.70 | 12.73 | 12.63 | 12.71 | 12.71 | 0.08% | 2,059,075 |
| Sep 15, 2025 | 12.85 | 12.91 | 12.70 | 12.70 | 12.70 | -1.70% | 2,029,273 |
| Sep 14, 2025 | 12.86 | 12.92 | 12.70 | 12.92 | 12.92 | 0.23% | 1,116,470 |
| Sep 11, 2025 | 12.62 | 12.89 | 12.56 | 12.89 | 12.89 | 2.14% | 1,850,908 |
| Sep 10, 2025 | 12.54 | 12.62 | 12.53 | 12.62 | 12.62 | -0.39% | 818,316 |
| Sep 9, 2025 | 12.53 | 12.67 | 12.52 | 12.67 | 12.67 | 0.88% | 976,262 |
| Sep 8, 2025 | 12.53 | 12.65 | 12.53 | 12.56 | 12.56 | 0.32% | 928,013 |
| Sep 7, 2025 | 12.65 | 12.65 | 12.52 | 12.52 | 12.52 | -0.32% | 451,070 |
| Sep 4, 2025 | 12.60 | 12.70 | 12.55 | 12.56 | 12.56 | -0.32% | 1,120,613 |
| Sep 3, 2025 | 12.77 | 12.78 | 12.60 | 12.60 | 12.60 | -0.79% | 952,900 |
| Sep 2, 2025 | 12.76 | 12.80 | 12.62 | 12.70 | 12.70 | -0.16% | 1,093,134 |
| Sep 1, 2025 | 12.82 | 12.85 | 12.68 | 12.72 | 12.72 | -0.78% | 868,767 |
| Aug 31, 2025 | 12.86 | 12.92 | 12.72 | 12.82 | 12.82 | -0.23% | 924,082 |
| Aug 28, 2025 | 13.11 | 13.13 | 12.85 | 12.85 | 12.85 | -2.21% | 1,173,669 |
| Aug 27, 2025 | 13.13 | 13.20 | 13.07 | 13.14 | 13.14 | -0.15% | 819,351 |
| Aug 26, 2025 | 12.97 | 13.17 | 12.92 | 13.16 | 13.16 | 2.02% | 3,778,980 |
| Aug 25, 2025 | 12.97 | 13.02 | 12.90 | 12.90 | 12.90 | -0.54% | 808,303 |
| Aug 24, 2025 | 12.93 | 13.10 | 12.93 | 12.97 | 12.97 | 0.54% | 820,540 |
| Aug 21, 2025 | 12.95 | 12.95 | 12.82 | 12.90 | 12.90 | -0.31% | 1,134,462 |
| Aug 20, 2025 | 12.99 | 13.05 | 12.90 | 12.94 | 12.94 | -0.46% | 944,085 |
| Aug 19, 2025 | 12.96 | 13.00 | 12.90 | 13.00 | 13.00 | - | 703,441 |
| Aug 18, 2025 | 13.10 | 13.10 | 12.94 | 13.00 | 13.00 | -1.52% | 1,276,090 |
| Aug 17, 2025 | 13.36 | 13.37 | 13.20 | 13.20 | 12.94 | -1.12% | 841,009 |
| Aug 14, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.09 | 0.38% | 1,580,928 |
| Aug 13, 2025 | 13.17 | 13.30 | 13.17 | 13.30 | 13.04 | 0.83% | 1,175,850 |
| Aug 12, 2025 | 13.14 | 13.25 | 13.14 | 13.19 | 12.93 | -0.23% | 639,216 |
| Aug 11, 2025 | 13.15 | 13.25 | 13.10 | 13.22 | 12.96 | 0.53% | 1,265,955 |
| Aug 10, 2025 | 13.20 | 13.26 | 13.13 | 13.15 | 12.89 | -1.94% | 1,984,785 |
| Aug 7, 2025 | 13.35 | 13.48 | 13.31 | 13.41 | 13.15 | 0.45% | 2,443,596 |
| Aug 6, 2025 | 13.20 | 13.46 | 13.20 | 13.35 | 13.09 | 1.14% | 3,433,457 |
| Aug 5, 2025 | 13.14 | 13.20 | 13.06 | 13.20 | 12.94 | 0.46% | 1,454,206 |
| Aug 4, 2025 | 13.11 | 13.20 | 13.06 | 13.14 | 12.88 | 0.23% | 1,230,261 |
| Aug 3, 2025 | 13.25 | 13.25 | 13.11 | 13.11 | 12.85 | -1.35% | 867,799 |
| Jul 31, 2025 | 13.25 | 13.29 | 13.16 | 13.29 | 13.03 | 0.68% | 2,080,020 |
| Jul 30, 2025 | 13.23 | 13.28 | 13.13 | 13.20 | 12.94 | 0.30% | 1,038,445 |
| Jul 29, 2025 | 13.17 | 13.20 | 13.15 | 13.16 | 12.90 | - | 1,995,017 |
| Jul 28, 2025 | 13.20 | 13.29 | 13.12 | 13.16 | 12.90 | -0.30% | 1,977,170 |
| Jul 27, 2025 | 13.14 | 13.30 | 13.13 | 13.20 | 12.94 | 0.76% | 1,174,937 |
| Jul 24, 2025 | 13.20 | 13.22 | 13.05 | 13.10 | 12.84 | 0.38% | 1,205,301 |
| Jul 23, 2025 | 12.99 | 13.09 | 12.89 | 13.05 | 12.79 | 0.38% | 1,865,686 |
| Jul 22, 2025 | 12.95 | 13.00 | 12.88 | 13.00 | 12.74 | 0.39% | 1,716,287 |
| Jul 21, 2025 | 12.90 | 12.95 | 12.87 | 12.95 | 12.69 | 0.39% | 1,923,196 |
| Jul 20, 2025 | 12.75 | 12.92 | 12.75 | 12.90 | 12.65 | 1.18% | 1,886,740 |