Skip to main content
Qatar Oman Investment Company Q.S.C. (QSE:QOIS)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.554
-0.002 (-0.36%)
At close: Dec 3, 2025

QSE:QOIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.560.570.560.560.560.90%2,717,442
Dec 3, 20250.560.560.550.550.55-0.36%1,598,667
Dec 2, 20250.560.560.550.560.56-0.18%2,228,945
Dec 1, 20250.560.560.550.560.56-0.89%3,123,344
Nov 30, 20250.570.570.560.560.56-1.06%1,724,314
Nov 27, 20250.570.580.570.570.57-0.70%2,293,893
Nov 26, 20250.570.590.560.570.571.06%4,476,351
Nov 25, 20250.570.570.570.570.57-0.70%2,889,669
Nov 24, 20250.570.570.570.570.57-0.18%2,917,552
Nov 23, 20250.570.580.570.570.57-2,258,006
Nov 20, 20250.580.590.570.570.57-3.22%2,386,045
Nov 19, 20250.580.590.570.590.591.55%2,450,595
Nov 18, 20250.590.590.580.580.58-1.86%1,601,847
Nov 17, 20250.590.600.590.590.59-1.33%2,012,954
Nov 16, 20250.610.620.600.600.60-2.44%3,627,080
Nov 13, 20250.630.630.610.620.62-2.23%4,028,901
Nov 12, 20250.640.640.630.630.63-0.94%877,045
Nov 11, 20250.640.640.630.640.64-0.16%1,676,054
Nov 10, 20250.640.640.630.640.64-0.47%734,462
Nov 9, 20250.640.640.640.640.64-0.16%477,887
Nov 6, 20250.650.650.640.640.64-0.62%1,738,537
Nov 5, 20250.660.660.640.640.64-1.08%503,400
Nov 4, 20250.640.660.640.650.650.77%1,892,570
Nov 3, 20250.650.650.640.650.650.62%464,171
Nov 2, 20250.640.650.630.640.64-0.47%501,306
Oct 30, 20250.660.660.650.650.65-1.07%1,090,905
Oct 29, 20250.660.660.650.650.65-0.91%654,926
Oct 28, 20250.650.660.650.660.660.46%126,348
Oct 27, 20250.660.660.660.660.66-0.91%509,534
Oct 26, 20250.660.670.660.660.66-0.60%1,609,692
Oct 23, 20250.650.670.650.670.672.15%1,850,203
Oct 22, 20250.650.650.640.650.650.77%602,335
Oct 21, 20250.650.650.640.650.65-1.22%567,966
Oct 20, 20250.660.660.650.650.650.15%272,846
Oct 19, 20250.650.660.650.650.65-245,630
Oct 16, 20250.660.660.650.650.65-0.15%1,739,630
Oct 15, 20250.650.660.650.650.65-0.46%530,994
Oct 14, 20250.660.660.650.660.66-0.30%751,731
Oct 13, 20250.650.660.650.660.661.85%2,484,581
Oct 12, 20250.650.650.640.650.65-0.92%1,304,567
Oct 9, 20250.650.660.650.650.65-0.31%881,921
Oct 8, 20250.660.660.660.660.66-0.61%443,836
Oct 7, 20250.660.660.660.660.660.15%118,814
Oct 6, 20250.670.670.660.660.66-0.60%1,341,645
Oct 5, 20250.660.670.660.660.66-752,774
Oct 2, 20250.660.670.660.660.66-0.30%703,370
Oct 1, 20250.670.670.660.660.66-0.60%930,617
Sep 30, 20250.670.680.670.670.670.30%1,129,328
Sep 29, 20250.670.670.660.670.67-1.04%501,301
Sep 28, 20250.670.680.670.670.670.75%295,561
Sep 25, 20250.670.680.670.670.67-0.15%1,827,837
Sep 24, 20250.680.690.660.670.67-1.76%5,691,706
Sep 23, 20250.690.700.680.680.68-0.73%1,480,803
Sep 22, 20250.680.720.680.690.692.24%13,998,660
Sep 21, 20250.670.680.670.670.67-0.45%448,753
Sep 18, 20250.680.680.670.670.67-0.74%762,158
Sep 17, 20250.680.680.670.680.680.74%926,827
Sep 16, 20250.670.680.670.670.670.60%221,563
Sep 15, 20250.670.680.670.670.67-1,803,166
Sep 14, 20250.670.670.670.670.670.60%770,560
Sep 11, 20250.660.670.660.670.67-0.15%704,710
Sep 10, 20250.660.670.660.670.67-0.74%1,405,753
Sep 9, 20250.670.680.670.670.67-370,869
Sep 8, 20250.670.680.670.670.67-0.88%462,044
Sep 7, 20250.680.680.670.680.68-0.44%1,210,243
Sep 4, 20250.680.690.670.680.680.15%572,744
Sep 3, 20250.680.690.680.680.680.15%405,547
Sep 2, 20250.680.690.680.680.68-0.29%313,946
Sep 1, 20250.680.680.680.680.68-0.15%438,847
Aug 31, 20250.690.690.680.680.68-0.87%178,203
Aug 28, 20250.690.690.690.690.69-0.29%494,676
Aug 27, 20250.690.700.690.690.69-513,829
Aug 26, 20250.700.700.690.690.69-0.58%720,194
Aug 25, 20250.690.700.690.690.69-0.14%752,977
Aug 24, 20250.690.700.690.700.700.43%526,060
Aug 21, 20250.700.700.690.690.69-0.43%752,228
Aug 20, 20250.710.710.690.700.70-1.84%2,017,825
Aug 19, 20250.710.710.700.710.71-0.28%1,507,921
Aug 18, 20250.720.720.710.710.71-1.93%2,533,355
Aug 17, 20250.710.720.700.720.720.84%5,468,918
Aug 14, 20250.720.720.710.720.721.41%4,913,567
Aug 13, 20250.720.730.700.710.71-1.67%10,839,040
Aug 12, 20250.690.720.690.720.724.35%16,941,490
Aug 11, 20250.690.690.690.690.690.15%2,795,726
Aug 10, 20250.690.690.680.690.690.15%3,803,760
Aug 7, 20250.690.690.680.690.69-0.29%2,731,526
Aug 6, 20250.680.690.680.690.691.02%4,996,348
Aug 5, 20250.680.690.680.680.680.29%6,323,188
Aug 4, 20250.680.690.680.680.680.89%1,043,358
Aug 3, 20250.690.690.670.680.68-1.46%1,547,222
Jul 31, 20250.680.690.680.690.690.44%862,297
Jul 30, 20250.680.680.680.680.680.29%102,315
Jul 29, 20250.690.690.680.680.68-1.02%1,504,666
Jul 28, 20250.700.700.680.690.69-0.58%4,100,842
Jul 27, 20250.690.700.690.690.691.02%921,872
Jul 24, 20250.690.690.680.680.68-3,022,475
Jul 23, 20250.690.700.680.680.68-0.29%1,449,879
Jul 22, 20250.670.700.670.690.692.39%12,993,180
Jul 21, 20250.670.670.670.670.67-1,929,810
Jul 20, 20250.670.680.670.670.67-2,755,477