Qatar - Delayed Quote QAR

Industries Qatar Q.P.S.C. (IQCD.QA)

Compare
13.56
-0.04
(-0.29%)
At close: January 23 at 1:11:40 PM GMT+3
Currency in QAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202513.6013.6513.5113.5613.562,617,409
Jan 22, 202513.4513.6113.4313.6013.602,785,003
Jan 21, 202513.4313.5313.3713.4913.493,274,067
Jan 20, 202513.1613.4513.1613.4413.442,066,274
Jan 19, 202513.1613.2113.1513.1513.15616,065
Jan 16, 202513.1913.2013.1413.1813.181,672,361
Jan 15, 202513.1013.1913.1013.1913.191,797,762
Jan 14, 202513.0013.1913.0013.1313.133,269,053
Jan 13, 202513.1313.1913.0013.0013.002,826,118
Jan 12, 202513.1513.1813.0613.1513.15938,692
Jan 9, 202513.1513.1913.0413.1513.152,271,000
Jan 8, 202513.0713.1512.9913.1513.153,624,977
Jan 7, 202513.2013.2013.0213.0713.072,129,265
Jan 6, 202513.1313.2313.1213.1813.181,054,781
Jan 5, 202513.2613.2613.1213.1413.14862,365
Dec 31, 202413.1413.2713.0813.2713.271,602,940
Dec 30, 202413.1413.2013.0613.1413.142,214,348
Dec 29, 202413.0213.1413.0213.1413.14848,789
Dec 26, 202413.0213.0712.9413.0013.003,265,132
Dec 25, 202412.9813.0712.9413.0113.011,437,422
Dec 24, 202413.0113.0412.9713.0013.002,877,287
Dec 23, 202413.0113.1113.0013.0013.003,531,533
Dec 22, 202412.9713.1512.9713.0113.011,263,551
Dec 17, 202413.2613.3512.9012.9012.907,785,755
Dec 16, 202412.9813.3812.9813.2613.265,876,962
Dec 15, 202413.0513.0912.9712.9912.99675,599
Dec 12, 202413.0213.0812.9912.9912.99687,547
Dec 11, 202412.9613.0812.9613.0113.011,281,230
Dec 10, 202413.0013.0412.9313.0413.042,044,635
Dec 9, 202412.9113.0412.8012.9712.972,151,959
Dec 8, 202412.8012.9412.7012.8212.821,096,269
Dec 5, 202412.7212.8012.6712.8012.80920,747
Dec 4, 202412.7512.7912.6512.6612.661,278,842
Dec 3, 202412.8512.8712.7112.7112.711,601,185
Dec 2, 202412.8512.8812.8012.8512.85624,224
Dec 1, 202412.9812.9812.8112.8512.85448,067
Nov 28, 202412.8812.9812.7012.9812.981,317,984
Nov 27, 202412.8912.9712.8112.8112.812,944,809
Nov 26, 202413.0113.0512.8212.8712.871,522,818
Nov 25, 202412.9013.1412.8912.8912.899,987,933
Nov 24, 202412.9012.9812.9012.9112.91688,026
Nov 21, 202412.9513.0012.8512.9012.901,935,327
Nov 20, 202413.0813.0812.9512.9512.951,414,014
Nov 19, 202413.0813.1013.0113.0813.08846,571
Nov 18, 202413.0713.1413.0413.1013.101,081,265
Nov 17, 202413.0513.1013.0013.0813.08710,043
Nov 14, 202412.9013.0712.9013.0613.062,447,791
Nov 13, 202413.0113.1012.8412.8412.842,277,966
Nov 12, 202413.4013.4013.0013.0013.005,204,340
Nov 11, 202413.4713.4913.3213.4413.441,840,211
Nov 10, 202413.5013.5613.3513.4913.491,720,766
Nov 5, 202413.4813.5013.4013.4313.431,242,341
Nov 4, 202413.4613.4813.3813.4813.48571,201
Nov 3, 202413.4813.4813.3613.4413.441,578,924
Oct 31, 202413.4213.5713.3213.3513.351,858,451
Oct 30, 202413.5913.6013.3113.3113.311,090,368
Oct 29, 202413.5513.5513.3613.5413.541,599,903
Oct 28, 202413.6613.6713.4513.4513.451,194,556
Oct 27, 202413.5013.7013.4613.6213.621,879,865
Oct 24, 202413.5513.5713.3713.3913.391,147,087
Oct 23, 202413.5113.7913.4813.5213.523,075,564
Oct 22, 202413.1513.5213.1513.5213.522,625,448
Oct 21, 202413.2113.2113.2113.2113.21-
Oct 20, 202413.3813.3813.2013.2113.21566,540
Oct 17, 202413.3213.3813.2913.3813.381,910,275
Oct 16, 202413.3013.3213.1413.3213.323,916,591
Oct 15, 202412.9813.2012.9813.2013.206,448,822
Oct 14, 202413.0713.1112.9912.9912.991,659,553
Oct 13, 202413.1213.1313.0713.0713.071,892,662
Oct 10, 202413.0713.1213.0713.1213.121,660,759
Oct 9, 202413.0713.1413.0713.0713.071,294,150
Oct 8, 202413.0113.1213.0113.0313.032,012,273
Oct 7, 202413.0113.1012.9513.1013.102,610,818
Oct 6, 202413.0113.0712.9613.0713.071,480,527
Oct 3, 202413.0813.1012.9613.0513.051,790,262
Oct 2, 202413.0213.0812.9913.0813.081,503,684
Oct 1, 202413.0013.1012.9613.0213.021,717,051
Sep 30, 202412.9213.0412.9013.0413.043,186,387
Sep 29, 202412.9813.0512.9212.9212.921,553,303
Sep 26, 202412.8412.9912.8012.9912.991,846,145
Sep 25, 202412.8812.9312.8112.9312.932,077,946
Sep 24, 202412.9412.9612.8812.8812.881,716,597
Sep 23, 202412.9112.9812.9012.9012.901,173,516
Sep 22, 202413.0513.0512.9212.9212.921,208,007
Sep 19, 202413.0813.0812.9912.9912.993,335,026
Sep 18, 202413.0613.0812.9713.0513.051,005,063
Sep 17, 202413.0813.1013.0013.0013.001,043,460
Sep 16, 202413.0513.0813.0213.0413.04765,816
Sep 15, 202413.0113.0913.0113.0513.051,028,425
Sep 12, 202413.0013.1012.9613.0113.012,667,050
Sep 11, 202412.9312.9712.8712.9712.971,653,091
Sep 10, 202412.9512.9912.8712.9312.931,929,034
Sep 9, 202412.9712.9912.8712.8712.87925,920
Sep 8, 202413.0013.0912.9712.9712.97890,231
Sep 5, 202413.0313.0312.5113.0313.031,278,053
Sep 4, 202413.0513.0713.0013.0313.031,038,716
Sep 3, 202413.0013.1313.0013.1013.101,560,223
Sep 2, 202412.9113.0612.9113.0613.061,444,898
Sep 1, 202412.9113.0012.8012.9512.951,516,700
Aug 29, 202412.8012.9012.7212.9012.903,106,404
Aug 28, 202412.9012.9012.7212.8012.801,757,690
Aug 27, 202413.0013.0012.8612.8612.861,160,227
Aug 26, 202412.8813.0012.8713.0013.00855,052
Aug 25, 202412.9212.9612.8412.8812.88495,503
Aug 22, 202412.9412.9712.8212.9012.90882,030
Aug 21, 2024 0.31 Dividend
Aug 21, 202412.9013.0512.8712.9012.901,527,637
Aug 20, 202413.2013.2213.1013.1412.832,015,702
Aug 19, 202413.1713.2613.1713.2012.891,525,579
Aug 18, 202413.0113.1913.0113.1712.86651,234
Aug 15, 202413.0013.0712.9813.0512.74754,730
Aug 14, 202412.9013.0312.9012.9512.64890,850
Aug 13, 202413.0913.0912.9312.9912.681,283,906
Aug 12, 202412.9913.1012.9013.1012.79931,824
Aug 11, 202412.9712.9912.8812.9912.68681,728
Aug 8, 202412.8212.9712.8212.9712.66945,123
Aug 7, 202412.7812.9512.7812.9512.641,242,764
Aug 6, 202412.7912.9312.7312.9012.602,053,004
Aug 5, 202412.5512.9712.3112.9712.663,394,647
Aug 4, 202412.8312.8312.5112.7512.451,130,140
Aug 1, 202413.0913.1012.8312.8412.541,937,562
Jul 31, 202413.0313.1112.9813.0912.78685,737
Jul 30, 202413.1013.1213.0313.0312.72664,049
Jul 29, 202413.1813.2513.0813.1012.791,505,239
Jul 28, 202413.1313.2712.9713.2012.891,203,451
Jul 25, 202412.9813.1012.9213.1012.791,292,985
Jul 24, 202413.1513.1512.9712.9712.661,366,070
Jul 23, 202413.1213.1513.0813.1412.83847,233
Jul 22, 202413.1513.1912.9813.1012.79831,718
Jul 21, 202412.8213.1012.8213.1012.791,032,012
Jul 18, 202413.1513.1512.8012.9612.651,819,553
Jul 17, 202413.1213.1612.8013.1612.852,348,644
Jul 16, 202413.2013.2013.0513.1712.86979,663
Jul 15, 202413.2313.2513.1313.2012.893,509,925
Jul 14, 202413.0613.2313.0613.2312.921,165,002
Jul 11, 202413.2513.2513.0213.2312.922,440,191
Jul 10, 202413.2013.2313.1413.2312.922,603,496
Jul 9, 202413.2013.2013.1513.2012.892,561,094
Jul 8, 202413.1413.1813.1313.1812.871,214,768
Jul 7, 202413.1513.1513.0613.1412.83659,795
Jul 4, 202413.1213.1513.0013.1212.811,851,501
Jul 3, 202412.9813.1512.9213.1012.792,076,333
Jul 2, 202412.9813.0012.9312.9912.681,253,982
Jul 1, 202412.8812.9512.8012.9512.641,843,643
Jun 30, 202412.8112.8812.7312.8812.581,295,001
Jun 27, 202412.7512.8212.7212.8012.502,870,063
Jun 26, 202412.5612.8012.5012.8012.502,865,617
Jun 25, 202412.5012.5612.4412.5512.251,179,867
Jun 24, 202412.4412.4912.4312.4912.201,590,252
Jun 23, 202412.4112.4512.3712.4312.142,132,718
Jun 20, 202412.2412.4212.2412.4012.114,410,172
Jun 19, 202412.2012.2912.1812.2311.941,414,160
Jun 13, 202412.1512.1912.1012.1811.892,871,556
Jun 12, 202412.1012.1812.0712.1511.862,160,755
Jun 11, 202412.0912.1012.0512.1011.811,536,621
Jun 10, 202412.0112.0812.0112.0511.771,113,558
Jun 9, 202411.9312.0511.8812.0111.732,183,368
Jun 6, 202411.8711.9311.7611.9311.652,447,879
Jun 5, 202411.7511.8811.7011.8811.602,355,037
Jun 4, 202411.6311.7911.6311.6611.382,986,450
Jun 3, 202411.6911.6911.4411.6011.333,414,780
Jun 2, 202411.6511.7011.5511.5511.281,354,129
May 30, 202411.4611.5511.2611.5511.288,412,382
May 29, 202411.6011.6711.3011.4611.193,523,346
May 28, 202411.7411.7811.4311.6211.352,449,573
May 27, 202411.6311.6711.4811.6011.332,559,791
May 26, 202411.7411.8111.5411.5911.322,206,468
May 23, 202411.9611.9711.7311.7411.464,543,492
May 22, 202411.8812.0511.8611.9311.651,281,312
May 21, 202411.9611.9611.8711.9611.683,026,452
May 20, 202412.0412.0411.9111.9611.681,531,579
May 19, 202412.0512.0611.9612.0211.741,851,729
May 16, 202412.0412.0811.9712.0611.781,167,075
May 15, 202412.0712.1712.0012.0011.722,125,614
May 14, 202412.1512.3012.0112.0811.802,324,472
May 13, 202412.1212.1212.1212.1211.83-
May 12, 202412.0012.1712.0012.1211.831,533,389
May 9, 202412.0112.0911.9912.0111.731,970,641
May 8, 202412.1012.1511.9512.0111.732,766,384
May 7, 202412.3012.3012.0512.1011.811,485,754
May 6, 202412.3312.3312.3312.3312.04-
May 5, 202412.3812.3812.1912.3312.041,399,285
May 2, 202412.3012.3912.1312.2511.962,822,965
May 1, 202412.2812.4312.1512.3012.012,874,891
Apr 30, 202412.2112.4012.1612.2511.962,761,845
Apr 29, 202412.0612.2912.0612.2711.982,622,085
Apr 28, 202412.0012.0012.0012.0011.72-
Apr 25, 202412.0512.1511.9312.0011.721,477,736
Apr 24, 202412.0512.1311.9712.0811.802,804,421
Apr 23, 202411.9812.0911.9812.0011.722,084,017
Apr 22, 202412.0612.1611.9712.0011.723,818,921
Apr 21, 202412.3012.3712.0112.1011.812,017,096
Apr 18, 202412.2612.4512.2212.3012.012,505,749
Apr 17, 202412.3312.4012.1912.2511.961,584,957
Apr 16, 202412.5012.5512.3112.3512.063,961,602
Apr 15, 202412.5512.6312.4012.5012.214,797,008
Apr 8, 202412.7512.8312.5912.7012.401,183,274
Apr 4, 202412.3312.6712.2912.6712.375,421,442
Apr 3, 202412.1812.3912.1812.3312.043,778,891
Apr 2, 202412.1012.1912.0512.1811.891,964,327
Apr 1, 202411.9611.9811.8611.9511.671,329,316
Mar 31, 202411.9711.9711.9711.9711.69-
Mar 28, 202411.9911.9911.8811.9711.691,724,870
Mar 27, 202411.8612.0811.8611.9911.713,150,509
Mar 26, 202411.8511.9911.8511.9811.702,738,110
Mar 25, 202412.0912.1211.6711.9011.624,645,984
Mar 24, 202412.1312.2612.0912.0911.801,887,893
Mar 21, 202412.1312.2112.0512.1311.843,044,987
Mar 20, 202412.0712.1512.0612.1311.842,455,266
Mar 19, 202412.0712.1712.0612.0711.791,602,108
Mar 18, 202411.9412.1011.9412.1011.811,871,768
Mar 17, 202411.9612.0411.9011.9411.66955,716
Mar 14, 202411.8912.1111.8911.9211.648,692,637
Mar 13, 202411.8711.9211.8411.8611.582,922,271
Mar 12, 202411.8611.9911.8311.8711.592,758,425
Mar 11, 202411.8811.9511.8211.8611.582,201,342
Mar 10, 202411.9411.9511.7911.8811.601,768,429
Mar 7, 2024 0.78 Dividend
Mar 7, 202411.8912.0011.8411.8511.573,564,341
Mar 6, 202412.6712.8712.6412.7111.653,724,892
Mar 5, 202412.9012.9012.6512.6511.593,450,066
Mar 4, 202412.8413.0012.8012.9211.842,812,524
Feb 29, 202412.8612.9112.7512.9011.824,365,819
Feb 28, 202412.8612.9012.8012.8611.792,106,979
Feb 27, 202412.7912.7912.7912.7911.72-
Feb 26, 202412.8012.8412.6312.7911.723,594,618
Feb 25, 202412.4312.4312.4312.4311.39-
Feb 22, 202412.3912.4612.3112.4311.392,846,731
Feb 21, 202412.2412.3912.2112.3911.362,553,789
Feb 20, 202412.0912.2412.0512.2011.183,125,814
Feb 19, 202412.0212.2312.0112.1011.093,836,925
Feb 18, 202412.0912.1012.0012.0311.032,727,345
Feb 15, 202412.1812.3612.0112.0211.024,948,046
Feb 14, 202412.0812.3112.0812.1811.164,107,779
Feb 12, 202411.9412.1911.9412.1011.093,045,336
Feb 11, 202411.9012.1311.8911.9310.934,532,619
Feb 8, 202411.8411.9411.6411.6710.702,701,111
Feb 7, 202411.9312.0011.6711.8410.853,081,681
Feb 6, 202411.7711.8511.7411.8510.862,112,931
Feb 5, 202412.0712.0811.6411.7710.793,427,275
Feb 4, 202412.0512.0911.8012.0711.061,363,395
Feb 1, 202411.9012.0711.8712.0711.061,935,559
Jan 31, 202412.0812.1811.5112.0011.003,264,126
Jan 30, 202412.2812.3112.0012.0011.002,986,957
Jan 29, 202412.3012.3912.2412.2811.252,284,126
Jan 28, 202412.2212.4312.2012.2711.252,474,641
Jan 25, 202412.2512.3412.1612.2011.182,174,351
Jan 24, 202412.0112.3112.0012.2511.235,752,888
Jan 23, 202412.1012.1011.9411.9410.942,914,621