Qatar General Insurance & Reinsurance Company Q.P.S.C. (QSE:QGRI)
Qatar
· Delayed Price · Currency is QAR 1.604
-0.046 (-2.79%)
At close: Apr 28, 2026
QSE:QGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -2.79% | 4,044 |
| Apr 27, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 1.79% | 26,925 |
| Apr 26, 2026 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -1.76% | 192,857 |
| Apr 23, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 10.00% | 238,210 |
| Apr 22, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 3.09% | 186,058 |
| Apr 21, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 0.34% | 216,797 |
| Apr 20, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 7.33% | 212,952 |
| Apr 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.50% | 165,117 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.20% | 330,612 |
| Apr 15, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.14% | 190,773 |
| Apr 14, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -4.37% | 234,976 |
| Apr 13, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | -0.41% | 79,643 |
| Apr 12, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | 6.98% | 51,077 |
| Apr 9, 2026 | 1.25 | 1.38 | 1.23 | 1.38 | 1.38 | 10.00% | 524,639 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 200,016 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 26,063,804 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 38,271 |
| Apr 5, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.33% | 101,769 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.33% | 389,072 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 1,080,517 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 5,443 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,045,220 |
| Mar 29, 2026 | 1.20 | 1.27 | 1.18 | 1.18 | 1.18 | -1.34% | 1,711,388 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 319,519 |
| Mar 25, 2026 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 9.45% | 269,184 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -7.34% | 198,591 |
| Mar 18, 2026 | 1.20 | 1.24 | 1.15 | 1.20 | 1.20 | -0.08% | 689,022 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -6.61% | 128,946,300 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.15% | 9,690 |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.14% | 137,053 |
| Mar 12, 2026 | 1.47 | 1.47 | 1.30 | 1.39 | 1.39 | 1.84% | 681,268 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -7.48% | 738 |
| Mar 10, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 0.68% | 93,999 |
| Mar 9, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | -0.68% | 9,001 |
| Mar 8, 2026 | 1.47 | 1.47 | 1.36 | 1.47 | 1.47 | 1.38% | 6,000 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | 4,000 |
| Mar 3, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.34% | 9,673 |
| Mar 2, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -2.14% | 43,782 |
| Feb 26, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.28% | 205,972 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.79% | 377,350 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 23, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 5,732 |
| Feb 22, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 56,500 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 97,976 |
| Feb 18, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 500,509 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 822,644 |
| Feb 16, 2026 | 1.47 | 1.47 | 1.38 | 1.45 | 1.45 | 1.40% | 222,183 |
| Feb 15, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 1.13% | 135,434 |
| Feb 12, 2026 | 1.38 | 1.41 | 1.35 | 1.41 | 1.41 | 1.00% | 39,812 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 62,905 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -1.75% | 38,525 |
| Feb 8, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -1.38% | 45,986 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | -0.34% | 47,007 |
| Feb 4, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 0.35% | 24,292 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.48% | 1,200 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.09% | 1,600 |
| Feb 1, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 101,653 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.77% | 1,920 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.55% | 7,001 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | -0.21% | 25,055 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -2.03% | 724,458 |
| Jan 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 364 |
| Jan 22, 2026 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | -4.53% | 899,364 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 193 |
| Jan 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,020 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 2,524 |
| Jan 18, 2026 | 1.36 | 1.54 | 1.36 | 1.52 | 1.52 | 2.36% | 456,469 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -10.00% | 735,788 |
| Jan 14, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | - | 904,166 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 278,839 |
| Jan 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 11,855 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,681 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 443,041 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | 11,515 |
| Jan 5, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 3.04% | 6,500 |
| Jan 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 20 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.78% | 20,000 |
| Dec 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 26 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 27 |
| Dec 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 7,160 |
| Dec 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 7,001 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,410 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 100,000 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 35,000 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.06% | 7,002 |
| Dec 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.24% | 8,000 |
| 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 |