Skip to main content
QLM Life & Medical Insurance Company Q.P.S.C. (QSE:QLMI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.500
0.00 (0.00%)
At close: Dec 4, 2025

QSE:QLMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20252.292.292.192.202.20-3.97%147,094
Oct 9, 20252.292.292.292.292.29--
Oct 8, 20252.252.292.252.292.29-10,270
Oct 7, 20252.292.292.292.292.290.04%8,243
Oct 6, 20252.292.292.292.292.29-155
Oct 5, 20252.292.292.292.292.29-0.04%40,855
Oct 2, 20252.202.312.202.292.290.53%29,240
Oct 1, 20252.312.322.282.282.28-0.44%25,701
Sep 30, 20252.292.292.292.292.29-4,920
Sep 29, 20252.222.292.222.292.29-0.09%58,294
Sep 28, 20252.272.322.272.292.291.01%154,650
Sep 25, 20252.272.272.272.272.270.09%11,439
Sep 24, 20252.262.272.262.272.27-0.22%19,600
Sep 23, 20252.282.282.272.272.27-254,036
Sep 22, 20252.262.302.262.272.27-1.90%27,175
Sep 21, 20252.292.312.242.312.311.49%214,810
Sep 18, 20252.292.292.282.282.28-0.87%37,574
Sep 17, 20252.292.342.292.302.30-181,475
Sep 16, 20252.292.362.292.302.30-1.67%265,073
Sep 15, 20252.282.342.282.342.340.39%96,812
Sep 14, 20252.302.342.262.332.331.17%214,535
Sep 11, 20252.302.302.302.302.30-28,476
Sep 10, 20252.302.302.302.302.30-3.03%31,000
Sep 9, 20252.152.452.152.382.383.26%372,798
Sep 8, 20252.332.382.302.302.30-1.54%472,749
Sep 7, 20252.302.392.302.342.344.75%267,620
Sep 4, 20252.202.232.162.232.230.45%170,424
Sep 3, 20252.222.252.202.222.220.32%15,610
Sep 2, 20252.202.212.202.212.21-2.51%36,951
Sep 1, 20252.222.272.212.272.270.89%28,459
Aug 31, 20252.272.332.212.252.25-0.97%39,818
Aug 28, 20252.202.312.202.272.27-1.22%458,764
Aug 27, 20252.272.302.252.302.301.32%35,999
Aug 26, 20252.302.302.202.272.27-2.37%174,153
Aug 25, 20252.302.332.302.332.331.17%241,496
Aug 24, 20252.202.302.202.302.304.41%207,315
Aug 21, 20252.202.252.202.202.200.50%435,536
Aug 20, 20252.202.232.192.192.191.39%160,610
Aug 19, 20252.192.272.162.162.16-0.69%515,177
Aug 18, 20252.022.192.022.182.187.67%547,544
Aug 17, 20252.012.022.012.022.02-0.20%172,384
Aug 14, 20252.012.032.012.022.021.20%133,435
Aug 13, 20252.032.032.002.002.00-669,631
Aug 12, 20252.032.032.002.002.00-1.43%73,512
Aug 11, 20252.002.031.992.032.031.45%51,508
Aug 10, 20251.992.001.992.002.000.65%60,325
Aug 7, 20251.991.991.991.991.99-0.05%46,463
Aug 6, 20251.991.991.991.991.99--
Aug 5, 20251.991.991.991.991.99--
Aug 4, 20251.992.011.991.991.990.05%132,617
Aug 3, 20252.002.001.991.991.99-0.60%46,947
Jul 31, 20251.992.001.992.002.000.86%18,298
Jul 30, 20252.012.011.981.981.98-0.90%61,250
Jul 29, 20252.032.032.002.002.00-0.35%68,076
Jul 28, 20252.032.032.002.012.01-1.18%108,394
Jul 27, 20252.002.032.002.032.031.60%223,331
Jul 24, 20251.982.001.982.002.00-0.05%27,260
Jul 23, 20252.002.002.002.002.00-3,900
Jul 22, 20251.972.011.972.002.000.20%185,684
Jul 21, 20251.992.001.992.002.000.30%24,509
Jul 20, 20252.002.001.991.991.99-0.10%285,110