Qatari Investors Group Q.P.S.C. (QSE:QIGD)
Qatar
· Delayed Price · Currency is QAR 1.424
+0.015 (1.06%)
Apr 28, 2026, 1:10 PM AST
QSE:QIGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.06% | 2,251,433 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.07% | 348,038 |
| Apr 26, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 1,317,611 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 444,338 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.49% | 1,319,845 |
| Apr 21, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.21% | 1,341,341 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.12% | 1,723,394 |
| Apr 19, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.14% | 381,940 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.42% | 1,943,477 |
| Apr 15, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.64% | 1,302,665 |
| Apr 14, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.07% | 1,273,446 |
| Apr 13, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.50% | 3,010,318 |
| Apr 12, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.50% | 634,010 |
| Apr 9, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.28% | 963,693 |
| Apr 8, 2026 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 4.74% | 1,910,714 |
| Apr 7, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 453,398 |
| Apr 6, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.82% | 579,102 |
| Apr 5, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 673,122 |
| Apr 2, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.44% | 367,292 |
| Apr 1, 2026 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 1.35% | 1,706,250 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.33% | 1,038,120 |
| Mar 30, 2026 | 1.34 | 1.39 | 1.32 | 1.36 | 1.36 | 0.30% | 860,282 |
| Mar 29, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.39% | 839,398 |
| Mar 26, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.29% | 370,941 |
| Mar 25, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 542,678 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.15% | 1,532,915 |
| Mar 18, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 530,245 |
| Mar 17, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.22% | 308,564 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.01% | 707,747 |
| Mar 15, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.92% | 1,064,000 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.28% | 663,878 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -6.55% | 1,296,439 |
| Mar 10, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.41 | 0.33% | 1,782,224 |
| Mar 9, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.41 | - | 1,613,138 |
| Mar 8, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.41 | 0.07% | 599,800 |
| Mar 5, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.41 | 0.47% | 861,147 |
| Mar 4, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.40 | 1.22% | 295,615 |
| Mar 3, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.38 | -1.40% | 475,104 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.40 | -1.83% | 1,632,868 |
| Feb 26, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.43 | 0.07% | 740,307 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.43 | -0.20% | 380,752 |
| Feb 24, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.43 | 0.20% | 828,976 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.43 | -0.07% | 903,138 |
| Feb 22, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.43 | - | 806,747 |
| Feb 19, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.43 | -0.71% | 1,232,769 |
| Feb 18, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.44 | 0.33% | 548,661 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.43 | -0.07% | 562,716 |
| Feb 16, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.43 | - | 487,980 |
| Feb 15, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.43 | -0.45% | 1,753,430 |
| Feb 12, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.44 | 0.19% | 1,025,341 |
| Feb 11, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.44 | 0.85% | 979,258 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.43 | -0.20% | 1,118,975 |
| Feb 8, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.43 | -0.52% | 1,461,182 |
| Feb 5, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.44 | -0.32% | 922,877 |
| Feb 4, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.44 | -1.09% | 3,038,532 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.46 | 0.97% | 2,655,506 |
| Feb 2, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.44 | -0.19% | 2,112,175 |
| Feb 1, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.45 | 1.18% | 3,805,308 |
| Jan 29, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.43 | 0.33% | 1,621,640 |
| Jan 28, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.42 | -0.13% | 1,467,144 |
| Jan 27, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.43 | 0.13% | 913,515 |
| Jan 26, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.42 | -0.97% | 1,190,295 |
| Jan 25, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.44 | -2.84% | 1,135,340 |
| Jan 22, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.48 | 1.93% | 931,891 |
| Jan 21, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.45 | -0.06% | 268,181 |
| Jan 20, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.45 | 1.24% | 1,052,351 |
| Jan 19, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.44 | 1.79% | 1,895,799 |
| Jan 18, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.41 | 1.00% | 650,876 |
| Jan 15, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.40 | 0.61% | 449,578 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.39 | -0.13% | 251,425 |
| Jan 13, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.39 | -1.06% | 584,153 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.40 | 0.40% | 353,570 |
| Jan 11, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.40 | -0.47% | 472,356 |
| Jan 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.41 | 0.67% | 941,833 |
| Jan 7, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.40 | 0.88% | 962,889 |
| Jan 6, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.38 | 0.34% | 319,840 |
| Jan 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.38 | 0.48% | 714,564 |
| Jan 4, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.37 | - | 859,449 |
| Dec 31, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.37 | -0.68% | 442,563 |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.38 | 0.41% | 130,717 |
| Dec 29, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.38 | -0.54% | 1,314,766 |
| Dec 28, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.38 | 1.02% | 800,896 |
| Dec 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.37 | - | 23,286 |
| Dec 24, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.37 | -0.20% | 812,515 |
| Dec 23, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.37 | 1.17% | 800,948 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.36 | -0.34% | 184,653 |
| Dec 21, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.36 | 0.21% | 242,002 |
| Dec 17, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.36 | -0.34% | 306,892 |
| Dec 16, 2025 | 1.46 | 1.49 | 1.46 | 1.46 | 1.36 | -0.34% | 446,420 |
| Dec 15, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.37 | -1.55% | 238,392 |
| Dec 14, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.39 | 0.81% | 415,556 |
| Dec 11, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.38 | 1.37% | 499,110 |
| Dec 10, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.36 | 0.07% | 243,640 |
| Dec 9, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.36 | 0.34% | 854,240 |
| Dec 8, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.35 | -0.14% | 39,437 |
| Dec 7, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.36 | -0.48% | 164,758 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.36 | - | 370,837 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.36 | 0.07% | 569,044 |
| Dec 2, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.36 | 0.55% | 309,472 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.35 | -0.34% | 467,739 |