Industries Qatar Q.P.S.C. (QSE:IQCD)
Qatar
· Delayed Price · Currency is QAR 12.21
-0.10 (-0.81%)
Apr 28, 2026, 1:10 PM AST
Industries Qatar Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.31 | 12.33 | 12.15 | 12.22 | - | -0.73% | 397,773 |
| Apr 27, 2026 | 12.36 | 12.38 | 12.18 | 12.31 | 12.31 | -0.49% | 1,718,638 |
| Apr 26, 2026 | 12.39 | 12.40 | 12.27 | 12.37 | 12.37 | 0.57% | 1,356,649 |
| Apr 23, 2026 | 12.10 | 12.38 | 12.10 | 12.30 | 12.30 | 1.23% | 2,306,684 |
| Apr 22, 2026 | 12.01 | 12.22 | 12.01 | 12.15 | 12.15 | 1.00% | 2,471,395 |
| Apr 21, 2026 | 12.03 | 12.06 | 12.01 | 12.03 | 12.03 | 0.84% | 1,794,303 |
| Apr 20, 2026 | 12.00 | 12.08 | 11.93 | 11.93 | 11.93 | -0.58% | 1,607,509 |
| Apr 19, 2026 | 12.04 | 12.07 | 11.96 | 12.00 | 12.00 | -0.33% | 1,350,114 |
| Apr 16, 2026 | 12.04 | 12.04 | 11.94 | 12.04 | 12.04 | - | 1,584,116 |
| Apr 15, 2026 | 11.95 | 12.04 | 11.93 | 12.04 | 12.04 | 1.18% | 3,096,275 |
| Apr 14, 2026 | 11.90 | 11.95 | 11.86 | 11.90 | 11.90 | - | 1,438,459 |
| Apr 13, 2026 | 11.67 | 11.90 | 11.67 | 11.90 | 11.90 | 1.28% | 1,632,288 |
| Apr 12, 2026 | 11.87 | 11.87 | 11.53 | 11.75 | 11.75 | -1.51% | 1,418,260 |
| Apr 9, 2026 | 11.89 | 11.95 | 11.60 | 11.93 | 11.93 | 0.25% | 3,020,281 |
| Apr 8, 2026 | 11.75 | 12.29 | 11.70 | 11.90 | 11.90 | 5.78% | 3,993,494 |
| Apr 7, 2026 | 11.41 | 11.42 | 11.23 | 11.25 | 11.25 | -1.40% | 1,581,472 |
| Apr 6, 2026 | 11.09 | 11.45 | 11.07 | 11.41 | 11.41 | 3.26% | 1,993,097 |
| Apr 5, 2026 | 11.05 | 11.06 | 10.86 | 11.05 | 11.05 | -0.09% | 585,846 |
| Apr 2, 2026 | 10.99 | 11.06 | 10.85 | 11.06 | 11.06 | 0.09% | 1,076,018 |
| Apr 1, 2026 | 10.75 | 11.15 | 10.75 | 11.05 | 11.05 | 3.85% | 4,353,441 |
| Mar 31, 2026 | 10.65 | 10.75 | 10.61 | 10.64 | 10.64 | 0.38% | 2,622,016 |
| Mar 30, 2026 | 10.79 | 10.79 | 10.46 | 10.60 | 10.60 | -0.93% | 2,624,370 |
| Mar 29, 2026 | 10.88 | 10.96 | 10.60 | 10.70 | 10.70 | -1.38% | 986,069 |
| Mar 26, 2026 | 11.00 | 11.02 | 10.85 | 10.85 | 10.85 | -0.82% | 1,944,396 |
| Mar 25, 2026 | 11.01 | 11.14 | 10.94 | 10.94 | 10.94 | 0.09% | 1,824,292 |
| Mar 24, 2026 | 11.14 | 11.23 | 10.84 | 10.93 | 10.93 | -1.89% | 3,658,422 |
| Mar 18, 2026 | 11.25 | 11.48 | 11.14 | 11.14 | 11.14 | -0.98% | 12,249,570 |
| Mar 17, 2026 | 11.13 | 11.25 | 11.04 | 11.25 | 11.25 | 2.18% | 2,919,800 |
| Mar 16, 2026 | 11.28 | 11.29 | 11.01 | 11.01 | 11.01 | -2.39% | 2,542,141 |
| Mar 15, 2026 | 10.96 | 11.28 | 10.96 | 11.28 | 11.28 | 1.99% | 1,692,457 |
| Mar 12, 2026 | 11.18 | 11.18 | 11.00 | 11.06 | 11.06 | -1.43% | 2,119,746 |
| Mar 11, 2026 | 11.28 | 11.35 | 11.00 | 11.22 | 11.22 | -4.35% | 2,934,273 |
| Mar 10, 2026 | 11.28 | 11.73 | 11.24 | 11.73 | 11.27 | 4.55% | 3,593,787 |
| Mar 9, 2026 | 11.51 | 11.53 | 11.22 | 11.22 | 10.78 | -2.35% | 4,902,039 |
| Mar 8, 2026 | 11.74 | 11.74 | 11.39 | 11.49 | 11.04 | -0.95% | 2,835,479 |
| Mar 5, 2026 | 11.90 | 11.93 | 11.60 | 11.60 | 11.15 | -2.52% | 5,055,541 |
| Mar 4, 2026 | 11.89 | 11.90 | 11.76 | 11.90 | 11.43 | -0.34% | 2,001,979 |
| Mar 3, 2026 | 11.70 | 11.94 | 11.55 | 11.94 | 11.47 | 1.96% | 2,441,962 |
| Mar 2, 2026 | 12.06 | 12.06 | 11.55 | 11.71 | 11.25 | -3.14% | 3,404,869 |
| Feb 26, 2026 | 12.21 | 12.22 | 12.08 | 12.09 | 11.62 | -0.49% | 3,212,172 |
| Feb 25, 2026 | 12.08 | 12.15 | 12.08 | 12.15 | 11.67 | 0.58% | 1,027,629 |
| Feb 24, 2026 | 12.14 | 12.17 | 12.08 | 12.08 | 11.61 | -0.58% | 2,065,623 |
| Feb 23, 2026 | 12.09 | 12.19 | 12.08 | 12.15 | 11.67 | 0.58% | 916,172 |
| Feb 22, 2026 | 12.10 | 12.11 | 12.04 | 12.08 | 11.61 | -0.49% | 953,349 |
| Feb 19, 2026 | 12.20 | 12.20 | 12.04 | 12.14 | 11.67 | -0.49% | 2,132,720 |
| Feb 18, 2026 | 12.15 | 12.29 | 12.08 | 12.20 | 11.72 | 0.58% | 1,502,440 |
| Feb 17, 2026 | 12.15 | 12.18 | 11.98 | 12.13 | 11.66 | - | 4,052,883 |
| Feb 16, 2026 | 12.40 | 12.41 | 12.13 | 12.13 | 11.66 | -2.18% | 3,671,380 |
| Feb 15, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 11.92 | -0.80% | 2,000,611 |
| Feb 12, 2026 | 12.75 | 12.75 | 12.50 | 12.50 | 12.01 | -2.19% | 1,674,268 |
| Feb 11, 2026 | 12.67 | 12.78 | 12.67 | 12.78 | 12.28 | 0.08% | 1,551,584 |
| Feb 9, 2026 | 12.71 | 12.77 | 12.71 | 12.77 | 12.27 | 0.16% | 2,826,067 |
| Feb 8, 2026 | 12.68 | 12.75 | 12.65 | 12.75 | 12.25 | 1.11% | 971,471 |
| Feb 5, 2026 | 12.60 | 12.74 | 12.54 | 12.61 | 12.12 | 0.32% | 1,283,553 |
| Feb 4, 2026 | 12.72 | 12.72 | 12.51 | 12.57 | 12.08 | -1.26% | 1,187,335 |
| Feb 3, 2026 | 12.74 | 12.74 | 12.60 | 12.73 | 12.23 | -0.16% | 1,115,407 |
| Feb 2, 2026 | 12.56 | 12.75 | 12.51 | 12.75 | 12.25 | 0.87% | 1,157,654 |
| Feb 1, 2026 | 12.70 | 12.70 | 12.55 | 12.64 | 12.15 | -0.63% | 525,362 |
| Jan 29, 2026 | 12.69 | 12.75 | 12.65 | 12.72 | 12.22 | 0.16% | 4,487,735 |
| Jan 28, 2026 | 12.54 | 12.70 | 12.52 | 12.70 | 12.20 | 1.28% | 1,595,725 |
| Jan 27, 2026 | 12.56 | 12.59 | 12.52 | 12.54 | 12.05 | 0.32% | 1,168,332 |
| Jan 26, 2026 | 12.46 | 12.54 | 12.41 | 12.50 | 12.01 | 0.32% | 3,005,819 |
| Jan 25, 2026 | 12.59 | 12.59 | 12.45 | 12.46 | 11.97 | -1.11% | 1,139,364 |
| Jan 22, 2026 | 12.47 | 12.60 | 12.45 | 12.60 | 12.11 | 1.04% | 3,424,562 |
| Jan 21, 2026 | 12.46 | 12.50 | 12.43 | 12.47 | 11.98 | 0.08% | 1,552,064 |
| Jan 20, 2026 | 12.34 | 12.49 | 12.30 | 12.46 | 11.97 | 1.30% | 2,334,845 |
| Jan 19, 2026 | 12.12 | 12.30 | 12.12 | 12.30 | 11.82 | 1.49% | 1,910,987 |
| Jan 18, 2026 | 12.02 | 12.12 | 12.00 | 12.12 | 11.65 | 0.75% | 1,052,580 |
| Jan 15, 2026 | 12.05 | 12.05 | 11.96 | 12.03 | 11.56 | -0.33% | 3,393,934 |
| Jan 14, 2026 | 12.03 | 12.07 | 11.92 | 12.07 | 11.60 | 0.17% | 2,690,222 |
| Jan 13, 2026 | 12.04 | 12.08 | 12.02 | 12.05 | 11.58 | -0.17% | 2,021,223 |
| Jan 12, 2026 | 12.02 | 12.07 | 11.98 | 12.07 | 11.60 | 0.42% | 1,285,721 |
| Jan 11, 2026 | 12.02 | 12.08 | 11.97 | 12.02 | 11.55 | 0.50% | 813,130 |
| Jan 8, 2026 | 12.01 | 12.04 | 11.95 | 11.96 | 11.49 | -0.75% | 1,035,907 |
| Jan 7, 2026 | 12.07 | 12.10 | 11.99 | 12.05 | 11.58 | -0.50% | 1,466,577 |
| Jan 6, 2026 | 12.10 | 12.12 | 12.02 | 12.11 | 11.64 | 0.17% | 2,296,891 |
| Jan 5, 2026 | 11.95 | 12.10 | 11.91 | 12.09 | 11.62 | 1.17% | 1,613,729 |
| Jan 4, 2026 | 11.93 | 11.95 | 11.89 | 11.95 | 11.48 | 0.17% | 503,113 |
| Dec 31, 2025 | 11.97 | 12.00 | 11.93 | 11.93 | 11.46 | -0.58% | 655,813 |
| Dec 30, 2025 | 12.01 | 12.04 | 11.97 | 12.00 | 11.53 | -0.41% | 913,075 |
| Dec 29, 2025 | 12.14 | 12.14 | 12.00 | 12.05 | 11.58 | -0.58% | 851,642 |
| Dec 28, 2025 | 12.13 | 12.16 | 12.06 | 12.12 | 11.65 | -0.08% | 458,566 |
| Dec 25, 2025 | 12.14 | 12.16 | 12.10 | 12.13 | 11.66 | -0.16% | 144,700 |
| Dec 24, 2025 | 12.19 | 12.19 | 12.10 | 12.15 | 11.67 | -0.33% | 676,768 |
| Dec 23, 2025 | 12.09 | 12.19 | 12.09 | 12.19 | 11.71 | 0.16% | 483,589 |
| Dec 22, 2025 | 11.98 | 12.17 | 11.95 | 12.17 | 11.69 | 1.59% | 1,142,553 |
| Dec 21, 2025 | 12.05 | 12.05 | 11.85 | 11.98 | 11.51 | 1.53% | 1,246,196 |
| Dec 17, 2025 | 12.01 | 12.10 | 11.80 | 11.80 | 11.34 | -1.99% | 7,010,569 |
| Dec 16, 2025 | 12.13 | 12.14 | 12.04 | 12.04 | 11.57 | -0.66% | 549,060 |
| Dec 15, 2025 | 12.20 | 12.27 | 12.12 | 12.12 | 11.65 | -0.57% | 1,207,597 |
| Dec 14, 2025 | 12.16 | 12.30 | 12.11 | 12.19 | 11.71 | -0.81% | 936,825 |
| Dec 11, 2025 | 12.10 | 12.29 | 12.10 | 12.29 | 11.81 | 1.57% | 2,180,749 |
| Dec 10, 2025 | 12.03 | 12.12 | 11.96 | 12.10 | 11.63 | 0.92% | 1,329,719 |
| Dec 9, 2025 | 12.06 | 12.08 | 11.96 | 11.99 | 11.52 | -0.58% | 1,422,106 |
| Dec 8, 2025 | 12.06 | 12.08 | 11.93 | 12.06 | 11.59 | 0.08% | 1,277,419 |
| Dec 7, 2025 | 12.07 | 12.10 | 12.04 | 12.05 | 11.58 | -0.08% | 1,797,378 |
| Dec 4, 2025 | 12.10 | 12.19 | 12.05 | 12.06 | 11.59 | -0.25% | 2,384,677 |
| Dec 3, 2025 | 12.14 | 12.14 | 12.04 | 12.09 | 11.62 | -0.08% | 1,330,332 |
| Dec 2, 2025 | 12.05 | 12.14 | 12.00 | 12.10 | 11.63 | 0.41% | 1,175,438 |
| Dec 1, 2025 | 12.16 | 12.19 | 12.03 | 12.05 | 11.58 | -0.82% | 890,575 |