Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Qatar - Delayed Quote QAR

Qatar Insurance Company Q.S.P.C. (QATI.QA)

1.9490
+0.0290
+(1.51%)
At close: April 30 at 1:10:02 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.92001.94901.90501.94901.9490400,388
Apr 29, 20251.97901.97901.90501.92001.9200252,109
Apr 28, 20251.88301.90601.87301.90601.90601,015,026
Apr 27, 20251.88501.89201.88401.89101.8910552,762
Apr 24, 20251.87401.90001.86101.89301.8930263,807
Apr 23, 20251.82201.87401.82201.87401.8740946,577
Apr 22, 20251.82001.82801.80701.82601.8260506,380
Apr 21, 20251.82101.82101.80501.81601.8160493,085
Apr 20, 20251.84201.84201.80901.82201.8220319,685
Apr 17, 20251.86301.86301.83801.85001.8500857,141
Apr 16, 20251.87001.87001.85601.86201.8620555,752
Apr 15, 20251.82801.87701.82801.87601.8760655,346
Apr 14, 20251.89001.89901.88101.88601.8860358,188
Apr 13, 20251.90801.90801.82501.88501.8850460,417
Apr 10, 20251.88802.03501.82501.90801.90808,435,069
Apr 9, 20251.89001.89601.82001.88001.88001,193,283
Apr 8, 20251.80001.91501.79501.90001.90004,623,331
Apr 7, 20251.80001.80001.75301.80001.80002,370,824
Apr 6, 20251.82401.82401.68201.80001.80001,595,742
Mar 27, 20251.85201.85901.82601.83801.83801,396,429
Mar 26, 20251.85201.86001.85001.86001.8600358,563
Mar 25, 20251.90201.90201.85001.86601.86601,013,179
Mar 24, 20251.91401.91401.90001.90001.9000646,446
Mar 23, 20251.92401.92401.91201.91501.9150387,898
Mar 20, 20251.92501.92601.92001.92401.9240776,952
Mar 19, 20251.93101.93401.92201.92501.9250131,934
Mar 18, 20251.94101.94401.92401.94201.9420255,641
Mar 17, 20251.95701.95701.92001.93801.9380793,313
Mar 16, 20251.96001.96001.95501.95701.9570113,664
Mar 13, 20251.95901.96001.95501.95901.959037,448
Mar 12, 20251.95201.95901.95001.95001.9500155,617
Mar 11, 20251.98001.98001.92001.95601.95604,188,922
Mar 10, 20251.98501.98501.98101.98101.981016,260
Mar 9, 20251.98701.98701.98001.98001.980070,258
Mar 6, 20251.98701.99001.98001.98401.9840249,922
Mar 5, 20251.98701.99401.97301.99201.9920869,460
Mar 4, 20251.97301.97701.96801.96901.969086,317
Mar 3, 20251.98601.98601.96101.97001.9700205,770
Feb 27, 2025 0.1 Dividend
Feb 27, 20251.99002.00001.90202.00002.00003,195,800
Feb 26, 20252.03402.03802.00102.03801.9380429,924
Feb 25, 20252.01502.02402.00002.01201.91333,459,117
Feb 24, 20252.04202.05502.00802.02901.9294874,806
Feb 23, 20252.07202.07402.02102.03901.9390911,653
Feb 20, 20252.07802.08402.07802.07801.9760119,961
Feb 19, 20252.08502.09502.07202.07501.9732407,128
Feb 18, 20252.09202.09202.08502.08501.9827104,362
Feb 17, 20252.09202.09202.09102.09101.988416,882
Feb 16, 20252.12402.12402.08602.08601.9836101,147
Feb 13, 20252.08502.10102.08502.09201.9894395,468
Feb 12, 20252.08102.10002.08102.08501.982754,976
Feb 10, 20252.10002.10002.07802.08101.9789708,395
Feb 9, 20252.11302.11502.10002.10201.9989465,915
Feb 6, 20252.11302.13902.10002.10001.99701,129,316
Feb 5, 20252.15502.15602.11302.11402.0103162,938
Feb 4, 20252.15002.15002.13902.15002.044562,861
Feb 3, 20252.16002.16002.14502.14502.039779,885
Feb 2, 20252.16902.16902.15602.15602.050222,688
Jan 30, 20252.17502.18002.16002.18002.0730252,662
Jan 29, 20252.16802.16802.16202.16202.055982,023
Jan 28, 20252.18002.18002.16202.16202.0559139,241
Jan 27, 20252.16802.18002.16402.17002.0635154,945
Jan 26, 20252.17702.17902.17002.17902.072119,408
Jan 23, 20252.15002.17702.13402.17702.0702784,863
Jan 22, 20252.10702.15002.10302.15002.04451,994,065
Jan 21, 20252.10302.12902.09602.12902.0245113,056
Jan 20, 20252.08902.14002.08902.11402.0103861,066
Jan 19, 20252.08902.10902.08902.10902.0055225,299
Jan 16, 20252.08602.09002.07602.08901.9865123,330
Jan 15, 20252.10402.10402.06102.07001.9684228,757
Jan 14, 20252.10302.11002.08702.09601.9932439,558
Jan 13, 20252.09602.11702.08002.09101.9884896,362
Jan 12, 20252.09702.10302.06402.09601.9932483,595
Jan 9, 20252.09602.10302.09302.09901.99601,157,121
Jan 8, 20252.11502.11602.06302.08401.98171,211,969
Jan 7, 20252.11202.11202.08602.09901.9960357,887
Jan 6, 20252.13102.13102.11702.11702.0131338,549
Jan 5, 20252.15102.17002.12602.12602.0217448,544
Dec 31, 20242.12502.13002.12302.12302.0188115,713
Dec 30, 20242.13902.13902.12302.12302.0188316,956
Dec 29, 20242.16002.16002.13002.13902.0340296,193
Dec 26, 20242.15002.15002.13802.14102.03592,071,705
Dec 25, 20242.17002.17002.15802.15802.0521390,000
Dec 24, 20242.18002.18002.15702.17002.063597,746
Dec 23, 20242.13202.19002.13202.18002.0730406,456
Dec 22, 20242.21302.21302.16602.17702.070245,897
Dec 17, 20242.13202.22902.12002.22902.11961,712,735
Dec 16, 20242.12002.13502.11902.12502.0207370,259
Dec 15, 20242.10202.12002.10202.12002.0160375,047
Dec 12, 20242.10002.12002.10002.10001.9970194,202
Dec 11, 20242.09502.11002.08102.09501.9922362,870
Dec 10, 20242.08102.10002.08002.10001.9970390,720
Dec 9, 20242.08202.08702.07602.08701.9846108,086
Dec 8, 20242.08802.08802.08102.08101.978941,851
Dec 5, 20242.08102.10902.08102.08201.9798255,498
Dec 4, 20242.08102.11002.07502.08001.9779318,063
Dec 3, 20242.08802.08802.07702.08701.9846123,184
Dec 2, 20242.08802.10002.07602.09001.9874119,748
Dec 1, 20242.08102.10002.08102.10001.997027,201
Nov 28, 20242.09302.09702.08102.08101.978953,877
Nov 27, 20242.09502.09702.08702.08801.9855121,342
Nov 26, 20242.09502.10702.08502.09501.992258,379
Nov 25, 20242.10902.11502.08302.08301.9808853,556
Nov 24, 20242.10902.11202.10002.10902.0055103,335
Nov 21, 20242.10902.12502.10902.10902.0055138,998
Nov 20, 20242.11002.12302.11002.12302.018822,608
Nov 19, 20242.10202.12002.10202.11902.01501,493,853
Nov 18, 20242.10202.11002.10202.10301.99981,292,579
Nov 17, 20242.13002.13002.10502.10902.0055652,215
Nov 14, 20242.11602.11702.11002.11602.0122413,760
Nov 13, 20242.11602.12302.11102.12302.018860,873
Nov 12, 20242.13002.13002.08902.11602.0122323,933
Nov 11, 20242.14502.14502.12302.13002.02551,658,973
Nov 10, 20242.13002.13702.12302.13702.032170,504
Nov 5, 20242.15102.15102.13102.14402.0388333,584
Nov 4, 20242.13102.16002.13002.15102.04551,731,636
Nov 3, 20242.17202.17302.06102.12902.0245610,645
Oct 31, 20242.18202.19202.16702.16702.06071,277,210
Oct 30, 20242.18802.18802.17602.18102.07401,119,032
Oct 29, 20242.20102.20102.17902.19202.08441,247,979
Oct 28, 20242.20002.21502.20002.21002.101679,792
Oct 27, 20242.15802.23602.15802.20002.0921591,789
Oct 24, 20242.15002.15402.15002.15102.0455111,923
Oct 23, 20242.15102.15202.15002.15002.04456,842,375
Oct 22, 20242.15002.15402.15002.15102.04551,048,469
Oct 21, 20242.17202.17202.17202.17202.0654-
Oct 20, 20242.18602.18902.17202.17202.065437,080
Oct 17, 20242.20002.20602.18602.18602.0787466,890
Oct 16, 20242.14402.20602.14002.18802.08069,707,995
Oct 15, 20242.13002.15102.12802.14002.0350780,007
Oct 14, 20242.13702.13802.13002.13102.026472,583
Oct 13, 20242.12002.14802.12002.13802.0331955,770
Oct 10, 20242.12002.12102.11402.12102.0169457,596
Oct 9, 20242.11302.12002.10602.11502.0112243,572
Oct 8, 20242.10602.11002.10002.10702.0036289,280
Oct 7, 20242.11302.12002.10002.10301.9998284,605
Oct 6, 20242.14802.14802.11302.12702.0226572,157
Oct 3, 20242.15502.15502.15202.15502.049353,978
Oct 2, 20242.20502.20502.15002.15502.0493251,447
Oct 1, 20242.20502.21102.19002.20002.09211,450,940
Sep 30, 20242.18302.20102.18302.20002.09212,074,108
Sep 29, 20242.19002.19002.18002.18302.0759216,100
Sep 26, 20242.19002.20002.18802.19702.0892585,489
Sep 25, 20242.16602.18902.16602.18202.0749162,477
Sep 24, 20242.18802.18802.17602.18202.0749327,099
Sep 23, 20242.14702.20002.14702.19802.090186,470
Sep 22, 20242.14402.19302.14002.19302.0854918,975
Sep 19, 20242.13002.15002.11702.15002.0445144,034
Sep 18, 20242.13702.13702.11002.12502.020740,015
Sep 17, 20242.13002.13002.11202.12302.018843,778
Sep 16, 20242.13902.13902.12502.12502.0207111,350
Sep 15, 20242.14002.14002.13902.14002.0350161,761
Sep 12, 20242.17802.17802.13102.13802.0331203,633
Sep 11, 20242.13902.14702.11302.14702.041739,007
Sep 10, 20242.14902.14902.11102.14802.042652,622
Sep 9, 20242.15002.15002.13702.14502.039737,046
Sep 8, 20242.14902.15002.14402.14402.0388162,684
Sep 5, 20242.12502.15002.12502.15002.0445447,202
Sep 4, 20242.13902.13902.12002.12902.024554,160
Sep 3, 20242.15002.15002.13002.14402.038833,572
Sep 2, 20242.14802.15002.14802.15002.044530,408
Sep 1, 20242.11002.14002.11002.14002.0350172,930
Aug 29, 20242.10502.15402.10502.15402.048352,558
Aug 28, 20242.10502.10502.10502.10502.00171,837
Aug 27, 20242.11002.12002.11002.12002.016016,486
Aug 26, 20242.11502.12402.11202.12402.019851,859
Aug 25, 20242.11002.12702.10802.10802.004627,850
Aug 22, 20242.11502.14002.10002.14002.03501,006,286
Aug 21, 20242.10802.15702.10002.10301.9998197,898
Aug 20, 20242.10502.15902.10502.10702.003651,488
Aug 19, 20242.11002.11002.10402.10502.001745,912
Aug 18, 20242.08402.10002.08002.10001.9970363,548
Aug 15, 20242.11302.11302.10202.10301.999868,525
Aug 14, 20242.10002.10002.10002.10001.997018,310
Aug 13, 20242.10002.11602.10002.10001.997047,590
Aug 12, 20242.11302.12202.09702.11402.01032,176,680
Aug 11, 20242.15402.15402.06302.06301.961825,180
Aug 8, 20242.13402.16202.12502.12502.0207193,098
Aug 7, 20242.10102.10102.10002.10001.99706,516
Aug 6, 20242.13402.13402.09002.09401.9913549,227
Aug 5, 20242.03102.10902.03102.10001.997064,724
Aug 4, 20242.09102.12902.09002.10001.9970147,635
Aug 1, 20242.10302.10502.10002.10502.001773,731
Jul 31, 20242.10102.12302.10002.10001.997020,581
Jul 30, 20242.10002.11602.09202.10101.9979235,072
Jul 29, 20242.11202.11602.10002.11602.0122141,482
Jul 28, 20242.09102.11002.09102.11002.006548,378
Jul 25, 20242.12102.13502.10002.10001.99701,982,061
Jul 24, 20242.06302.12102.06302.10001.9970217,014
Jul 23, 20242.12002.12002.10002.10001.9970520,074
Jul 22, 20242.10002.12102.10002.12002.016084,174
Jul 21, 20242.09602.10002.07602.10001.997068,221
Jul 18, 20242.11002.11702.09902.10001.9970790,173
Jul 17, 20242.10502.13702.10502.10702.0036114,267
Jul 16, 20242.13702.13702.13702.13702.0321592
Jul 15, 20242.12602.12602.11202.12002.016046,338
Jul 14, 20242.12202.14002.12202.12402.019816,500
Jul 11, 20242.12102.14002.11802.14002.0350162,105
Jul 10, 20242.14002.14002.10002.10001.997073,161
Jul 9, 20242.12402.14002.10702.14002.035013,503
Jul 8, 20242.13902.14002.10002.11402.010333,314
Jul 7, 20242.13002.13002.10202.12202.017925,089
Jul 4, 20242.10202.10202.10002.10001.9970136,089
Jul 3, 20242.10502.10502.10002.10001.997059,907
Jul 2, 20242.11202.11202.10002.10001.9970106,893
Jul 1, 20242.10002.14302.10002.14302.037835,907
Jun 30, 20242.10202.10502.09302.10001.997030,131
Jun 27, 20242.10002.10902.10002.10802.004629,189
Jun 26, 20242.10202.10502.09002.10101.9979263,974
Jun 25, 20242.12202.13502.10002.10001.9970117,278
Jun 24, 20242.10002.11302.10002.10702.0036199,309
Jun 23, 20242.10002.10002.09002.10001.9970126,600
Jun 20, 20242.08802.11402.08802.10001.9970115,475
Jun 19, 20242.10502.14702.10502.14702.041720,673
Jun 13, 20242.10702.10702.09402.10001.9970156,498
Jun 12, 20242.11002.11202.08102.08201.979810,128,557
Jun 11, 20242.10002.11002.03502.11002.0065436,908
Jun 10, 20242.11002.11002.09202.09201.989445,526
Jun 9, 20242.09802.10002.08002.10001.9970300,011
Jun 6, 20242.10002.10102.10002.10001.9970245,798
Jun 5, 20242.06102.10002.06102.10001.9970747,151
Jun 4, 20242.05902.08002.05002.06101.95992,200,996
Jun 3, 20242.06402.06402.04502.05201.951372,956
Jun 2, 20242.09902.09902.00002.07001.96843,178,671
May 30, 20241.95602.10001.95602.10001.99702,960,967
May 29, 20242.04002.04001.98301.99901.90096,779,018
May 28, 20242.05602.05602.00102.04001.9399739,137
May 27, 20242.07602.07602.00502.07201.9703192,795
May 26, 20242.08802.08802.06302.06301.961830,050
May 23, 20242.08802.10002.06402.08701.984691,726
May 22, 20242.12402.13002.03802.04901.9485647,505
May 21, 20242.22702.22702.13302.15802.0521162,756
May 20, 20242.12102.14002.11002.14002.035071,270
May 19, 20242.12302.20002.12302.13502.0302241,067
May 16, 20242.11802.14902.10502.10502.0017168,226
May 15, 20242.13002.15402.11502.15002.0445230,246
May 14, 20242.13902.13902.12502.12502.0207260,867
May 13, 20242.16002.16002.16002.16002.0540-
May 12, 20242.18202.18202.12602.16002.0540103,684
May 9, 20242.16902.17202.15102.15202.0464278,110
May 8, 20242.17402.19902.15002.19902.0911146,284
May 7, 20242.21502.21502.15002.20502.0968176,354
May 6, 20242.21002.21002.21002.21002.1016-
May 5, 20242.22002.23002.21002.21002.101672,160
May 2, 20242.22502.23902.20302.22002.1111319,363
May 1, 20242.22202.25802.22202.24002.1301321,136
Apr 30, 20242.28902.29002.21002.26902.15771,432,714

Related Tickers

SUKOON.AE SUKOON INSURANCE
3.3300
0.00%
 
BEMA.QA Damaan Islamic Insurance Company "Beema" (Q.P.S.C.)
3.9800
+1.97%
 
DNIR.AE Dubai National Insurance & Reinsurance Co. (P.S.C.)
3.6900
0.00%
 
QGRI.QA Qatar General Insurance & Reinsurance Company Q.P.S.C.
1.2000
+7.72%
 
WATANIA.AE Watania International Holding PJSC
0.6590
-0.75%
 
AMAN.AE Dubai Islamic Insurance & Reinsurance Co. (Aman) (P.J.S.C)
0.3140
+3.63%
 
QISI.QA Qatar Islamic Insurance Group Q.P.S.C.
8.36
+0.10%
 
AKHI.QA Al Khaleej Takaful Insurance Company Q.P.S.C.
2.3900
0.00%
 
SALAMA.AE Islamic Arab Insurance Co. (Salama) PJSC
0.4000
-0.74%