Skip to main content
QLM Life & Medical Insurance Company Q.P.S.C. (QSE:QLMI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.220
-0.065 (-2.84%)
At close: Apr 28, 2026

QSE:QLMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.212.222.212.222.22-2.84%8,488
Apr 27, 20262.292.292.292.292.290.18%1,000
Apr 26, 20262.292.292.052.282.28-109,107
Apr 23, 20262.282.282.282.282.280.04%4,360
Apr 22, 20262.262.282.262.282.28-1.30%2,200
Apr 21, 20262.312.352.312.312.310.04%112,447
Apr 20, 20262.312.312.312.312.310.04%1,632
Apr 19, 20262.312.352.312.312.310.17%12,208
Apr 16, 20262.312.312.302.302.30-0.04%20,129
Apr 15, 20262.302.312.302.312.31-1.91%9,008
Apr 14, 20262.352.352.352.352.352.17%2,838
Apr 13, 20262.332.352.302.302.30-2.13%21,511
Apr 12, 20262.292.452.292.352.352.84%53,995
Apr 9, 20262.292.292.232.292.29-19,348
Apr 8, 20262.262.292.262.292.291.11%4,155
Apr 7, 20262.272.272.232.262.26-0.31%13,759
Apr 6, 20262.242.272.242.272.27-2.03%10,231
Apr 5, 20262.242.312.242.312.313.30%52,235
Apr 2, 20262.322.322.242.242.24-0.93%4,428
Apr 1, 20262.302.302.262.262.26-1.70%339,091
Mar 31, 20262.302.322.302.302.30-40,056
Mar 30, 20262.262.302.262.302.30-1.25%160,553
Mar 29, 20262.272.332.272.332.33-0.43%89,996
Mar 26, 20262.352.352.302.342.240.60%64,081
Mar 25, 20262.262.332.262.332.232.97%27,567
Mar 24, 20262.262.262.262.262.160.13%28,163
Mar 18, 20262.332.332.242.262.16-4.04%2,711
Mar 17, 20262.352.352.352.352.255.19%4,244
Mar 16, 20262.292.322.232.232.140.22%25,645
Mar 15, 20262.322.322.232.232.13-3.88%6,957
Mar 12, 20262.322.322.322.322.22-13,466
Mar 11, 20262.262.362.262.322.22-2.52%89,421
Mar 10, 20262.222.382.222.382.287.21%128,125
Mar 9, 20262.332.352.202.222.12-4.85%238,264
Mar 8, 20262.322.332.322.332.230.73%11,429
Mar 5, 20262.322.342.322.322.22-1.11%3,398
Mar 4, 20262.312.482.312.342.241.65%12,824
Mar 3, 20262.252.422.252.302.20-2.83%15,765
Mar 2, 20262.412.412.372.372.27-1.78%5,200
Feb 26, 20262.412.412.412.412.31-0.21%1,185
Feb 25, 20262.502.502.422.422.310.62%17,033
Feb 24, 20262.402.402.402.402.30-3.80%10,010
Feb 23, 20262.452.502.402.502.39-0.08%31,062
Feb 22, 20262.382.522.382.502.393.09%5,723
Feb 19, 20262.502.502.422.432.32-3.69%155,374
Feb 18, 20262.522.522.522.522.41-9
Feb 17, 20262.442.522.422.522.413.54%164,125
Feb 16, 20262.432.512.432.432.33-3.49%24,105
Feb 15, 20262.502.522.502.522.413.53%2,728
Feb 12, 20262.432.432.432.432.33-2.60%41,905
Feb 11, 20262.502.502.502.502.392.80%29,732
Feb 9, 20262.422.442.422.432.33-2.80%36,050
Feb 8, 20262.572.572.502.502.390.04%51,100
Feb 5, 20262.532.532.382.502.39-1.19%1,160,137
Feb 4, 20262.412.532.382.532.424.89%616,780
Feb 3, 20262.412.412.412.412.31-12,220
Feb 2, 20262.412.412.412.412.31-32,352
Feb 1, 20262.452.452.412.412.31-1.55%52,029
Jan 29, 20262.462.462.452.452.35-0.12%11,043
Jan 28, 20262.502.502.452.452.350.12%11,392
Jan 27, 20262.452.452.452.452.352.00%30,030
Jan 26, 20262.402.402.402.402.300.04%30,345
Jan 25, 20262.412.412.402.402.30-2.00%7,804
Jan 22, 20262.452.452.452.452.35-500
Jan 21, 20262.462.462.452.452.35-2.08%6,802
Jan 20, 20262.352.522.352.502.40-1.77%72,510
Jan 19, 20262.472.562.472.552.443.41%65,621
Jan 18, 20262.462.462.462.462.360.12%26,864
Jan 15, 20262.502.502.452.462.35-23,824
Jan 14, 20262.552.552.462.462.35-3.04%111,000
Jan 13, 20262.532.542.532.542.431.12%29,926
Jan 12, 20262.512.512.512.512.40-5.32%3,350
Jan 11, 20262.512.652.512.652.542.91%43,995
Jan 8, 20262.602.602.582.582.46-0.96%12,000
Jan 7, 20262.552.702.552.602.49-3.67%44,454
Jan 6, 20262.702.702.452.702.580.67%50,597
Jan 5, 20262.502.682.502.682.577.24%29,945
Jan 4, 20262.502.502.502.502.39-35
Dec 31, 20252.402.502.402.502.39-1.92%6,929
Dec 30, 20252.502.552.462.552.441.96%95,844
Dec 29, 20252.472.502.472.502.390.85%70,467
Dec 28, 20252.482.482.482.482.37--
Dec 25, 20252.392.482.392.482.372.61%2,919
Dec 24, 20252.412.422.412.422.31-3.32%21,896
Dec 23, 20252.552.552.452.502.39-1.92%1,435,859
Dec 22, 20252.402.552.402.552.441.92%2,181
Dec 21, 20252.502.502.502.502.39-1
Dec 17, 20252.502.502.502.502.39-8,371
Dec 16, 20252.502.502.502.502.39-254
Dec 15, 20252.532.532.502.502.39-69,454
Dec 14, 20252.502.502.502.502.39-0.60%6,519
Dec 11, 20252.512.522.512.522.410.60%50,709
Dec 10, 20252.502.512.502.502.39-78,906
Dec 9, 20252.502.502.502.502.39-15,005
Dec 8, 20252.502.502.502.502.39-237,978
Dec 7, 20252.502.502.502.502.39-40
Dec 4, 20252.502.502.502.502.39-31,001
Dec 3, 20252.502.502.502.502.39-0.75%31,832
Dec 2, 20252.402.522.402.522.414.96%55,918
Dec 1, 20252.462.472.242.402.30-2.79%385,313