Skip to main content
QLM Life & Medical Insurance Company Q.P.S.C. (QSE:QLMI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.315
-0.026 (-1.11%)
At close: Mar 5, 2026

QSE:QLMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.322.342.322.322.32-1.11%3,398
Mar 4, 20262.312.482.312.342.341.65%12,824
Mar 3, 20262.252.422.252.302.30-2.83%15,765
Mar 2, 20262.412.412.372.372.37-1.78%5,200
Feb 26, 20262.412.412.412.412.41-0.21%1,185
Feb 25, 20262.502.502.422.422.420.62%17,033
Feb 24, 20262.402.402.402.402.40-3.80%10,010
Feb 23, 20262.452.502.402.502.50-0.08%31,062
Feb 22, 20262.382.522.382.502.503.09%5,723
Feb 19, 20262.502.502.422.432.43-3.69%155,374
Feb 18, 20262.522.522.522.522.52-9
Feb 17, 20262.442.522.422.522.523.54%164,125
Feb 16, 20262.432.512.432.432.43-3.49%24,105
Feb 15, 20262.502.522.502.522.523.53%2,728
Feb 12, 20262.432.432.432.432.43-2.60%41,905
Feb 11, 20262.502.502.502.502.502.80%29,732
Feb 9, 20262.422.442.422.432.43-2.80%36,050
Feb 8, 20262.572.572.502.502.500.04%51,100
Feb 5, 20262.532.532.382.502.50-1.19%1,160,137
Feb 4, 20262.412.532.382.532.534.89%616,780
Feb 3, 20262.412.412.412.412.41-12,220
Feb 2, 20262.412.412.412.412.41-32,352
Feb 1, 20262.452.452.412.412.41-1.55%52,029
Jan 29, 20262.462.462.452.452.45-0.12%11,043
Jan 28, 20262.502.502.452.452.450.12%11,392
Jan 27, 20262.452.452.452.452.452.00%30,030
Jan 26, 20262.402.402.402.402.400.04%30,345
Jan 25, 20262.412.412.402.402.40-2.00%7,804
Jan 22, 20262.452.452.452.452.45-500
Jan 21, 20262.462.462.452.452.45-2.08%6,802
Jan 20, 20262.352.522.352.502.50-1.77%72,510
Jan 19, 20262.472.562.472.552.553.41%65,621
Jan 18, 20262.462.462.462.462.460.12%26,864
Jan 15, 20262.502.502.452.462.46-23,824
Jan 14, 20262.552.552.462.462.46-3.04%111,000
Jan 13, 20262.532.542.532.542.541.12%29,926
Jan 12, 20262.512.512.512.512.51-5.32%3,350
Jan 11, 20262.512.652.512.652.652.91%43,995
Jan 8, 20262.602.602.582.582.58-0.96%12,000
Jan 7, 20262.552.702.552.602.60-3.67%44,454
Jan 6, 20262.702.702.452.702.700.67%50,597
Jan 5, 20262.502.682.502.682.687.24%29,945
Jan 4, 20262.502.502.502.502.50-35
Dec 31, 20252.402.502.402.502.50-1.92%6,929
Dec 30, 20252.502.552.462.552.551.96%95,844
Dec 29, 20252.472.502.472.502.500.85%70,467
Dec 28, 20252.482.482.482.482.48--
Dec 25, 20252.392.482.392.482.482.61%2,919
Dec 24, 20252.412.422.412.422.42-3.32%21,896
Dec 23, 20252.552.552.452.502.50-1.92%1,435,859
Dec 22, 20252.402.552.402.552.551.92%2,181
Dec 21, 20252.502.502.502.502.50-1
Dec 17, 20252.502.502.502.502.50-8,371
Dec 16, 20252.502.502.502.502.50-254
Dec 15, 20252.532.532.502.502.50-69,454
Dec 14, 20252.502.502.502.502.50-0.60%6,519
Dec 11, 20252.512.522.512.522.520.60%50,709
Dec 10, 20252.502.512.502.502.50-78,906
Dec 9, 20252.502.502.502.502.50-15,005
Dec 8, 20252.502.502.502.502.50-237,978
Dec 7, 20252.502.502.502.502.50-40
Dec 4, 20252.502.502.502.502.50-31,001
Dec 3, 20252.502.502.502.502.50-0.75%31,832
Dec 2, 20252.402.522.402.522.524.96%55,918
Dec 1, 20252.462.472.242.402.40-2.79%385,313
Nov 30, 20252.402.472.372.472.472.79%14,835
Nov 27, 20252.532.532.402.402.400.08%24,063
Nov 26, 20252.312.482.312.402.40-2.79%204,400
Nov 25, 20252.262.472.262.472.47-0.16%150,032
Nov 24, 20252.352.472.202.472.473.04%165,161
Nov 23, 20252.402.402.402.402.40-1.64%10,863
Nov 20, 20252.462.462.432.442.44-5.10%129,497
Nov 19, 20252.452.572.452.572.572.80%115,578
Nov 18, 20252.402.552.402.502.50-0.08%52,709
Nov 17, 20252.482.502.482.502.500.81%27,623
Nov 16, 20252.402.482.402.482.48-0.68%38,714
Nov 13, 20252.542.542.402.502.50-17,552
Nov 12, 20252.552.552.502.502.50-0.16%82,208
Nov 11, 20252.462.512.412.502.50-2.95%19,520
Nov 10, 20252.402.592.402.582.584.88%79,511
Nov 9, 20252.462.552.462.462.462.50%264,889
Nov 6, 20252.372.462.372.402.401.48%2,881,220
Nov 5, 20252.522.552.362.372.37-4.60%141,649
Nov 4, 20252.312.482.312.482.48-2.36%160,851
Nov 3, 20252.542.542.542.542.541.97%1,753
Nov 2, 20252.452.492.452.492.49-1.93%49,879
Oct 30, 20252.382.542.382.542.543.63%321,065
Oct 29, 20252.302.502.302.452.45-495,706
Oct 28, 20252.452.452.422.452.45-16,327
Oct 27, 20252.412.452.352.452.451.66%108,463
Oct 26, 20252.332.452.332.412.413.34%793,466
Oct 23, 20252.302.372.302.332.330.95%115,547
Oct 22, 20252.282.322.282.312.313.08%444,126
Oct 21, 20252.342.342.242.242.240.04%136,752
Oct 20, 20252.292.332.232.242.24-4.23%29,239
Oct 19, 20252.252.342.222.342.343.86%22,303
Oct 16, 20252.212.312.202.252.25-4.98%39,335
Oct 15, 20252.372.372.372.372.37--
Oct 14, 20252.202.372.202.372.374.45%374,368
Oct 13, 20252.222.292.202.272.273.18%24,133