Qatar General Insurance & Reinsurance Company Q.P.S.C. (QSE:QGRI)
Qatar
· Delayed Price · Currency is QAR 1.699
0.00 (0.00%)
At close: Dec 4, 2025
QSE:QGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 50 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,580 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.13% | 1,319 |
| Dec 1, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -4.00% | 15,292 |
| Nov 30, 2025 | 1.70 | 1.85 | 1.70 | 1.75 | 1.75 | 3.86% | 4,323 |
| Nov 27, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 7.94% | 45,531 |
| Nov 26, 2025 | 1.68 | 1.68 | 1.53 | 1.56 | 1.56 | -8.18% | 67,243 |
| Nov 25, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -2.24% | 53,150 |
| Nov 24, 2025 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 4.76% | 42,696 |
| Nov 23, 2025 | 1.75 | 1.75 | 1.53 | 1.66 | 1.66 | -2.30% | 400,340 |
| Nov 20, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.66% | 222,465 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.55 | 1.66 | 1.66 | 6.77% | 119,171 |
| Nov 18, 2025 | 1.55 | 1.66 | 1.50 | 1.55 | 1.55 | 2.65% | 24,668 |
| Nov 17, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.27% | 170,752 |
| Nov 16, 2025 | 1.49 | 1.64 | 1.36 | 1.49 | 1.49 | - | 691,328 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.83% | 438,950 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 182,604 |
| Nov 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 670 |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 44 |
| Nov 9, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 71,469 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 9.56% | 1,000 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 5.43% | 130,349 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 6 |
| Nov 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 2, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 2.22% | 6,000 |
| Oct 30, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -9.73% | 16,801 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 65 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.56% | 1,025 |
| Oct 27, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 97,814 |
| Oct 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 67,873 |
| Oct 23, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.88% | 135,116 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.52% | 7,999 |
| Oct 21, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.89% | 9,100 |
| Oct 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.39% | 1,000 |
| Oct 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.89% | 5,000 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 15, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 9.07% | 101,746 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.99% | 12,000 |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.23% | 100,000 |
| Oct 12, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 106,500 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | -0.23% | 457,104 |
| Oct 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 79 |
| Oct 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 53,189 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.09% | 11,487 |
| Oct 5, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.85% | 3,658 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 102 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 91,793 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 97,686 |
| Sep 29, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 83,135 |
| Sep 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,481 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 22, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 92,872 |
| Sep 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 8,000 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 5,000 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 316 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 11,488 |
| Sep 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.19% | 1,000 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -6.12% | 13,279 |
| Sep 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 8, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 2.24% | 20,778 |
| Sep 7, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.63% | 21,778 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -0.73% | 30,806 |
| Sep 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.15% | 100 |
| Sep 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 31, 2025 | 1.20 | 1.34 | 1.20 | 1.30 | 1.30 | -1.36% | 38,717 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 397 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 614 |
| Aug 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 455 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.08% | 66,167 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 86,173 |
| Aug 18, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | - | 219,566 |
| Aug 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,652 |
| Aug 14, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 206,160 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.17% | 98,344 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,334 |
| Aug 11, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.15% | 58,636 |
| Aug 10, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.37% | 45,669 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 81,672 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 981 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | - | 34,169 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | -1.46% | 84,019 |
| Aug 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | 1,644 |
| Jul 31, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 4.00% | 308,385 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.08% | 101,000 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.85% | 4,280 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,405 |
| Jul 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 75 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 50,000 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 29,579 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 13,145 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 40,308 |
| Jul 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 25,945 |