Skip to main content
Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar flag Qatar · Delayed Price · Currency is QAR
8.42
-0.11 (-1.30%)
At close: Mar 9, 2026

QSE:QISI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.608.608.408.428.42-1.30%103,319
Mar 8, 20268.608.638.508.538.53-0.21%195,086
Mar 5, 20268.438.698.438.558.55-0.62%318,717
Mar 4, 20268.428.798.428.608.602.16%605,237
Mar 3, 20268.418.548.398.428.420.14%384,999
Mar 2, 20268.588.587.738.418.41-2.02%383,742
Feb 26, 20268.608.608.588.588.58-0.22%60,020
Feb 25, 20268.608.608.598.608.600.56%120,790
Feb 24, 20268.608.638.558.558.55-0.56%127,255
Feb 23, 20268.608.618.608.608.60-0.01%83,646
Feb 22, 20268.618.628.608.608.600.24%87,491
Feb 19, 20268.698.698.558.588.58-0.35%238,518
Feb 18, 20268.698.728.578.618.61-0.87%328,131
Feb 17, 20268.808.808.628.698.69-1.07%423,618
Feb 16, 20268.778.818.768.788.78-0.60%183,595
Feb 15, 20268.838.838.768.838.830.95%81,639
Feb 12, 20268.778.818.758.758.75-0.11%102,799
Feb 11, 20268.798.798.758.768.76-0.19%16,238
Feb 9, 20268.768.788.768.788.78-0.26%59,929
Feb 8, 20268.808.808.808.808.800.01%7,813
Feb 5, 20268.818.818.808.808.80-0.10%26,341
Feb 4, 20268.818.818.818.818.810.19%1,000
Feb 3, 20268.798.818.798.798.790.24%28,809
Feb 2, 20268.708.838.708.778.770.82%89,008
Feb 1, 20268.758.758.708.708.700.15%35,449
Jan 29, 20268.758.758.568.698.69-0.73%301,190
Jan 28, 20268.808.808.718.758.75-0.38%210,437
Jan 27, 20268.768.828.768.788.780.23%100,086
Jan 26, 20268.788.818.728.768.76-0.20%64,094
Jan 25, 20268.828.848.788.788.78-0.42%66,145
Jan 22, 20268.818.828.808.828.820.40%17,811
Jan 21, 20268.858.858.788.788.78-0.50%26,207
Jan 20, 20268.798.838.788.838.830.10%171,151
Jan 19, 20268.828.828.798.828.82-13,110
Jan 18, 20268.798.828.798.828.820.66%10,865
Jan 15, 20268.828.828.758.768.76-1.02%150,467
Jan 14, 20268.818.908.808.858.850.43%211,489
Jan 13, 20268.798.818.798.818.81-155,067
Jan 12, 20268.788.848.788.818.810.36%48,314
Jan 11, 20268.768.788.768.788.78-0.01%29,427
Jan 8, 20268.818.818.768.788.78-0.25%23,699
Jan 7, 20268.798.838.768.808.80-0.22%78,930
Jan 6, 20268.818.898.678.828.820.07%441,474
Jan 5, 20268.808.828.788.828.82-0.02%144,486
Jan 4, 20268.808.858.778.828.82-0.32%78,736
Dec 31, 20258.918.918.758.858.85-0.29%68,642
Dec 30, 20258.888.918.818.878.870.70%39,631
Dec 29, 20258.838.838.808.818.81-0.27%10,318
Dec 28, 20258.888.888.838.838.830.07%23,351
Dec 25, 20258.878.908.808.838.83-0.48%10,605
Dec 24, 20258.878.878.878.878.87-0.29%362
Dec 23, 20258.908.908.908.908.90--
Dec 22, 20258.888.908.888.908.900.29%1,678
Dec 21, 20258.928.948.878.878.87-0.55%19,445
Dec 17, 20258.968.968.928.928.920.37%3,077
Dec 16, 20259.019.018.898.898.89-1.23%41,220
Dec 15, 20259.069.168.929.009.00-2.07%199,467
Dec 14, 20259.279.309.099.199.19-0.25%25,856
Dec 11, 20258.879.238.879.219.213.65%182,527
Dec 10, 20258.948.948.898.898.89-0.15%4,563
Dec 9, 20258.838.908.838.908.900.38%35,034
Dec 8, 20258.878.878.878.878.870.58%1,611
Dec 7, 20258.828.868.828.828.82-0.85%5,487
Dec 4, 20258.908.908.868.898.890.40%4,666
Dec 3, 20258.878.928.818.868.86-0.25%68,551
Dec 2, 20258.888.898.858.888.88-0.21%16,861
Dec 1, 20258.908.908.808.908.90-110,766
Nov 30, 20258.758.938.758.908.90-204,381
Nov 27, 20258.868.908.858.908.900.41%145,080
Nov 26, 20258.848.888.838.868.860.53%23,362
Nov 25, 20258.858.868.818.818.81-0.19%47,838
Nov 24, 20258.878.878.758.838.83-0.44%212,999
Nov 23, 20258.888.928.868.878.87-0.06%142,666
Nov 20, 20258.878.888.838.888.880.01%95,808
Nov 19, 20258.909.008.868.878.870.21%169,717
Nov 18, 20258.738.908.738.868.86-0.32%187,689
Nov 17, 20258.898.918.868.888.880.94%129,988
Nov 16, 20259.139.138.808.808.80-1.95%190,991
Nov 13, 20259.009.218.968.988.98-0.28%157,751
Nov 12, 20259.059.058.969.009.00-0.55%268,047
Nov 11, 20258.999.058.979.059.050.62%67,124
Nov 10, 20258.999.108.908.998.990.09%87,438
Nov 9, 20259.149.148.888.998.990.48%115,214
Nov 6, 20259.039.088.908.948.94-0.62%114,121
Nov 5, 20259.109.228.989.009.00-1.65%254,171
Nov 4, 20258.819.398.709.159.153.71%759,183
Nov 3, 20258.778.828.658.828.82-0.01%65,440
Nov 2, 20258.828.828.718.828.82-87,853
Oct 30, 20258.608.838.608.828.823.63%319,471
Oct 29, 20258.538.538.528.528.520.02%28,665
Oct 28, 20258.558.558.518.518.51-0.19%65,899
Oct 27, 20258.578.578.538.538.53-0.01%14,581
Oct 26, 20258.558.558.538.538.53-0.06%27,563
Oct 23, 20258.588.588.538.548.54-0.19%33,773
Oct 22, 20258.538.578.538.558.55-0.34%75,346
Oct 21, 20258.588.588.538.588.580.40%57,547
Oct 20, 20258.548.598.548.558.55-0.28%40,657
Oct 19, 20258.588.608.578.578.570.01%9,542
Oct 16, 20258.598.598.538.578.570.50%94,352
Oct 15, 20258.598.598.538.538.53-0.56%106,741