Skip to main content
Qatar Islamic Insurance Group Q.P.S.C. (QSE:QISI)
Qatar flag Qatar · Delayed Price · Currency is QAR
8.51
-0.04 (-0.50%)
At close: Apr 29, 2026

QSE:QISI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.488.558.458.558.550.81%97,027
Apr 27, 20268.498.568.458.488.48-257,731
Apr 26, 20268.538.538.438.488.48-0.21%101,681
Apr 23, 20268.408.558.398.508.501.19%609,291
Apr 22, 20268.318.408.318.408.401.05%147,093
Apr 21, 20268.308.328.268.318.310.12%162,906
Apr 20, 20268.308.308.248.308.300.70%372,759
Apr 19, 20268.368.368.238.248.24-1.88%208,090
Apr 16, 20268.308.408.228.408.401.20%250,659
Apr 15, 20268.248.308.208.308.301.22%386,071
Apr 14, 20268.278.278.208.208.20-0.85%420,259
Apr 13, 20268.318.318.178.278.27-0.36%564,376
Apr 12, 20268.348.348.238.308.300.24%195,990
Apr 9, 20268.328.528.278.288.28-0.60%394,553
Apr 8, 20268.388.388.268.338.331.30%488,798
Apr 7, 20268.338.348.228.228.22-0.93%142,292
Apr 6, 20268.388.388.178.308.30-0.34%430,266
Apr 5, 20268.408.438.318.338.33-0.50%1,201,535
Apr 2, 20268.378.408.248.378.37-0.25%407,882
Apr 1, 20268.308.458.268.398.391.59%426,391
Mar 31, 20268.208.308.008.268.26-3.90%609,654
Mar 30, 20268.708.708.508.608.09-0.98%328,197
Mar 29, 20268.708.748.638.688.17-0.22%180,919
Mar 26, 20268.608.758.608.708.190.64%210,280
Mar 25, 20268.638.838.598.648.140.61%396,635
Mar 24, 20268.628.688.598.598.09-0.30%61,571
Mar 18, 20268.518.628.518.628.111.27%132,975
Mar 17, 20268.538.548.518.518.010.50%204,210
Mar 16, 20268.518.568.468.477.97-1.14%188,588
Mar 15, 20268.508.668.388.578.061.67%255,493
Mar 12, 20268.558.568.408.437.93-1.51%165,787
Mar 11, 20268.568.588.508.558.05-0.09%43,169
Mar 10, 20268.518.668.498.568.061.69%184,536
Mar 9, 20268.608.608.408.427.93-1.30%103,319
Mar 8, 20268.608.638.508.538.03-0.21%195,086
Mar 5, 20268.438.698.438.558.05-0.62%318,717
Mar 4, 20268.428.798.428.608.102.16%605,237
Mar 3, 20268.418.548.398.427.930.14%384,999
Mar 2, 20268.588.587.738.417.92-2.02%383,742
Feb 26, 20268.608.608.588.588.08-0.22%60,020
Feb 25, 20268.608.608.598.608.100.56%120,790
Feb 24, 20268.608.638.558.558.05-0.56%127,255
Feb 23, 20268.608.618.608.608.10-0.01%83,646
Feb 22, 20268.618.628.608.608.100.24%87,491
Feb 19, 20268.698.698.558.588.08-0.35%238,518
Feb 18, 20268.698.728.578.618.11-0.87%328,131
Feb 17, 20268.808.808.628.698.18-1.07%423,618
Feb 16, 20268.778.818.768.788.27-0.60%183,595
Feb 15, 20268.838.838.768.838.320.95%81,639
Feb 12, 20268.778.818.758.758.24-0.11%102,799
Feb 11, 20268.798.798.758.768.25-0.19%22,238
Feb 9, 20268.768.788.768.788.26-0.26%59,929
Feb 8, 20268.808.808.808.808.280.01%7,813
Feb 5, 20268.818.818.808.808.28-0.10%26,341
Feb 4, 20268.818.818.818.818.290.19%1,000
Feb 3, 20268.798.818.798.798.280.24%28,809
Feb 2, 20268.708.838.708.778.260.82%89,008
Feb 1, 20268.758.758.708.708.190.15%35,449
Jan 29, 20268.758.758.568.698.18-0.73%301,190
Jan 28, 20268.808.808.718.758.24-0.38%210,437
Jan 27, 20268.768.828.768.788.270.23%100,086
Jan 26, 20268.788.818.728.768.25-0.20%64,094
Jan 25, 20268.828.848.788.788.27-0.42%66,145
Jan 22, 20268.818.828.808.828.300.40%17,811
Jan 21, 20268.858.858.788.788.27-0.50%26,207
Jan 20, 20268.798.838.788.838.310.10%171,151
Jan 19, 20268.828.828.798.828.30-13,110
Jan 18, 20268.798.828.798.828.300.66%10,865
Jan 15, 20268.828.828.758.768.25-1.02%150,467
Jan 14, 20268.818.908.808.858.330.43%211,489
Jan 13, 20268.798.818.798.818.30-155,067
Jan 12, 20268.788.848.788.818.300.36%48,314
Jan 11, 20268.768.788.768.788.27-0.01%29,427
Jan 8, 20268.818.818.768.788.27-0.25%23,699
Jan 7, 20268.798.838.768.808.29-0.22%78,930
Jan 6, 20268.818.898.678.828.310.07%441,474
Jan 5, 20268.808.828.788.828.30-0.02%144,486
Jan 4, 20268.808.858.778.828.30-0.32%78,736
Dec 31, 20258.918.918.758.858.33-0.29%68,642
Dec 30, 20258.888.918.818.878.350.70%39,631
Dec 29, 20258.838.838.808.818.29-0.27%10,318
Dec 28, 20258.888.888.838.838.320.07%23,351
Dec 25, 20258.878.908.808.838.31-0.48%10,605
Dec 24, 20258.878.878.878.878.35-0.29%362
Dec 23, 20258.908.908.908.908.38--
Dec 22, 20258.888.908.888.908.380.29%1,678
Dec 21, 20258.928.948.878.878.35-0.55%19,445
Dec 17, 20258.968.968.928.928.400.37%3,077
Dec 16, 20259.019.018.898.898.37-1.23%41,220
Dec 15, 20259.069.168.929.008.47-2.07%199,467
Dec 14, 20259.279.309.099.198.65-0.25%25,856
Dec 11, 20258.879.238.879.218.673.65%182,527
Dec 10, 20258.948.948.898.898.37-0.15%4,563
Dec 9, 20258.838.908.838.908.380.38%35,034
Dec 8, 20258.878.878.878.878.350.58%1,611
Dec 7, 20258.828.868.828.828.30-0.85%5,487
Dec 4, 20258.908.908.868.898.370.40%4,666
Dec 3, 20258.878.928.818.868.34-0.25%68,551
Dec 2, 20258.888.898.858.888.36-0.21%16,861
Dec 1, 20258.908.908.808.908.38-110,766