Skip to main content
Qatar Oman Investment Company Q.S.C. (QSE:QOIS)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.771
-0.007 (-0.90%)
At close: Apr 28, 2026

QSE:QOIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.770.770.770.77-0.90%165,464
Apr 27, 20260.770.780.770.780.780.13%211,248
Apr 26, 20260.780.780.780.780.781.44%111,313
Apr 23, 20260.770.780.750.770.77-1.42%126,816
Apr 22, 20260.780.780.770.780.780.91%147,960
Apr 21, 20260.770.780.770.770.77-1.91%182,755
Apr 20, 20260.780.790.750.790.790.64%1,243,237
Apr 19, 20260.780.780.780.780.781.30%119,548
Apr 16, 20260.770.790.770.770.77-0.13%485,662
Apr 15, 20260.780.790.770.770.771.31%1,355,765
Apr 14, 20260.730.800.730.760.764.97%4,157,531
Apr 13, 20260.730.730.730.730.73-42,178
Apr 12, 20260.720.740.720.730.73-0.41%376,013
Apr 9, 20260.720.740.720.730.730.28%232,028
Apr 8, 20260.730.740.720.730.732.11%957,296
Apr 7, 20260.720.720.710.710.71-0.42%25,285
Apr 6, 20260.700.720.700.710.710.56%172,273
Apr 5, 20260.700.710.700.710.710.57%16,401
Apr 2, 20260.720.720.700.710.71-1.94%107,628
Apr 1, 20260.710.720.710.720.723.45%1,134,106
Mar 31, 20260.690.710.690.700.700.29%47,299
Mar 30, 20260.690.690.660.690.69-0.14%312,130
Mar 29, 20260.690.700.690.700.70-99,729
Mar 26, 20260.690.700.690.700.70-0.14%36,095
Mar 25, 20260.700.700.690.700.700.58%255,139
Mar 24, 20260.710.710.690.690.69-1.84%195,097
Mar 18, 20260.690.710.680.710.711.44%343,824
Mar 17, 20260.680.700.680.700.70-0.43%412,852
Mar 16, 20260.700.700.680.700.70-0.43%949,658
Mar 15, 20260.710.710.700.700.70-0.71%432,234
Mar 12, 20260.700.710.690.710.71-0.42%519,786
Mar 11, 20260.710.710.700.710.71-0.14%167,304
Mar 10, 20260.710.720.710.710.712.16%302,931
Mar 9, 20260.690.710.690.700.70-3.07%118,774
Mar 8, 20260.720.720.710.720.721.56%574,503
Mar 5, 20260.710.720.710.710.71-0.70%1,285,447
Mar 4, 20260.700.720.700.710.710.99%2,384,752
Mar 3, 20260.650.710.650.700.700.28%828,809
Mar 2, 20260.720.730.700.700.70-10.00%2,236,734
Feb 26, 20260.810.810.780.780.78-3.82%1,464,085
Feb 25, 20260.830.830.810.810.81-2.17%2,104,668
Feb 24, 20260.840.840.830.830.83-2.70%2,192,296
Feb 23, 20260.850.860.830.850.85-0.12%1,037,085
Feb 22, 20260.870.900.850.850.85-6.09%4,062,215
Feb 19, 20260.930.930.910.910.91-2.63%2,536,754
Feb 18, 20260.950.950.920.930.93-0.74%1,908,881
Feb 17, 20260.950.950.940.940.94-0.74%185,521
Feb 16, 20260.950.960.950.950.950.19%2,622,474
Feb 15, 20260.930.960.930.950.950.93%2,237,386
Feb 12, 20260.950.950.930.940.94-0.55%479,871
Feb 11, 20260.930.950.930.940.941.51%1,199,767
Feb 9, 20260.920.940.920.930.930.76%1,638,025
Feb 8, 20260.920.930.920.920.92-799,366
Feb 5, 20260.920.920.920.920.92-153,990
Feb 4, 20260.930.930.920.920.92-0.38%227,607
Feb 3, 20260.930.930.920.920.92-0.38%281,518
Feb 2, 20260.930.930.930.930.93-14,973
Feb 1, 20260.930.930.920.930.93-105,484
Jan 29, 20260.930.930.920.930.93-0.57%522,493
Jan 28, 20260.930.930.930.930.930.38%487,423
Jan 27, 20260.930.930.930.930.93-504,940
Jan 26, 20260.920.930.920.930.930.76%307,539
Jan 25, 20260.930.930.910.920.92-1.31%553,446
Jan 22, 20260.930.940.930.930.93-0.19%262,175
Jan 21, 20260.930.950.930.940.940.38%214,845
Jan 20, 20260.930.940.930.930.93-0.74%1,318,734
Jan 19, 20260.930.950.930.940.941.13%2,344,418
Jan 18, 20260.920.940.920.930.931.34%406,447
Jan 15, 20260.930.930.920.920.92-1.13%499,629
Jan 14, 20260.930.930.930.930.93-0.94%1,273,962
Jan 13, 20260.940.940.930.940.94-0.18%1,396,348
Jan 12, 20260.940.950.940.940.94-0.74%599,643
Jan 11, 20260.950.950.940.950.95-0.74%631,803
Jan 8, 20260.960.960.950.950.95-0.55%643,095
Jan 7, 20260.970.970.960.960.96-0.90%378,983
Jan 6, 20260.960.970.950.970.971.85%834,470
Jan 5, 20260.950.960.950.950.95-938,110
Jan 4, 20260.930.970.930.950.952.07%5,501,865
Dec 31, 20250.920.930.920.930.930.57%1,416,602
Dec 30, 20250.940.940.920.920.92-0.38%924,439
Dec 29, 20250.950.950.930.930.93-2.57%1,786,017
Dec 28, 20250.970.970.940.950.95-392,987
Dec 25, 20250.980.980.940.950.95-1.28%1,603,178
Dec 24, 20250.920.980.920.960.964.55%5,905,342
Dec 23, 20250.920.930.910.920.920.96%1,165,955
Dec 22, 20250.920.920.890.910.91-0.58%664,286
Dec 21, 20250.920.930.910.920.92-634,949
Dec 17, 20250.900.930.900.920.921.75%3,104,289
Dec 16, 20250.910.920.880.900.90-0.97%2,362,263
Dec 15, 20250.920.930.910.910.91-2.25%1,854,653
Dec 14, 20250.920.930.920.930.931.14%1,504,913
Dec 11, 20250.920.930.920.920.92-470,755
Dec 10, 20250.930.940.920.920.92-1.13%2,076,543
Dec 9, 20250.950.950.920.930.93-2.02%3,130,438
Dec 8, 20250.950.960.950.950.95-0.73%930,694
Dec 7, 20250.970.980.950.960.96-1.97%2,014,727
Dec 4, 20250.981.000.970.980.980.91%1,552,823
Dec 3, 20250.970.990.970.970.97-0.36%913,523
Dec 2, 20250.970.980.960.970.97-0.18%1,273,682
Dec 1, 20250.980.980.970.970.97-0.88%1,784,767