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

Qatar - Delayed Quote QAR

Qatar Industrial Manufacturing Company Q.P.S.C. (QIMD.QA)

2.5220
0.0000
(0.00%)
At close: 1:14:53 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252.52202.52202.51202.52202.5220103,161
Apr 22, 20252.50602.52302.50602.52202.5220325,276
Apr 21, 20252.51402.51502.50102.51502.5150424,347
Apr 20, 20252.50602.51802.50602.50702.507098,473
Apr 17, 20252.51202.51202.50302.51002.5100121,219
Apr 16, 20252.51802.51802.50202.51702.5170116,620
Apr 15, 20252.52902.52902.50802.50802.5080177,092
Apr 14, 20252.50602.52402.50102.50602.5060314,265
Apr 13, 20252.50602.52402.50602.51802.5180222,919
Apr 10, 20252.48002.53102.48002.50502.5050356,142
Apr 9, 20252.48202.48202.47002.47502.4750581,138
Apr 8, 20252.46002.51002.46002.48202.4820408,650
Apr 7, 20252.45002.46502.45002.45902.4590825,588
Apr 6, 20252.48002.49302.45902.49302.4930298,707
Mar 27, 20252.50302.50602.50302.50302.503089,680
Mar 26, 20252.50602.50702.50102.50302.5030161,882
Mar 25, 20252.50702.51202.48902.50102.5010303,281
Mar 24, 20252.50602.51802.49102.50702.5070329,449
Mar 23, 20252.51802.53002.50102.50102.5010170,224
Mar 20, 20252.51302.59502.51302.51802.5180557,464
Mar 19, 20252.51102.51202.49902.50802.5080157,593
Mar 18, 20252.50002.51602.50002.51302.5130239,344
Mar 17, 20252.48302.50502.48302.50102.5010309,790
Mar 16, 20252.48202.48802.48002.48202.482053,326
Mar 13, 20252.49402.49402.47002.47102.4710195,494
Mar 12, 20252.49402.49402.48802.48802.488096,230
Mar 11, 20252.49802.50102.48602.48802.4880232,638
Mar 10, 2025 0.13 Dividend
Mar 10, 20252.52702.52702.46302.49402.4940641,231
Mar 9, 20252.60802.65902.60802.62502.4950617,404
Mar 6, 20252.60802.65102.60802.60802.47881,529,465
Mar 5, 20252.60102.60802.59502.60802.4788768,462
Mar 4, 20252.57202.59602.56102.59602.4674808,705
Mar 3, 20252.57702.58302.56002.57002.4427371,286
Feb 27, 20252.58302.58902.57002.57102.4437215,041
Feb 26, 20252.58902.59202.56102.57802.4503467,611
Feb 25, 20252.59102.59102.55702.58102.4532419,658
Feb 24, 20252.59802.59802.58502.58602.4579192,017
Feb 23, 20252.58102.63202.58102.60202.4731389,165
Feb 20, 20252.57902.57902.56902.57502.447539,134
Feb 19, 20252.58702.61002.58102.58702.4589209,980
Feb 18, 20252.61002.61002.57502.60102.4722280,910
Feb 17, 20252.58602.58702.57002.58702.4589103,390
Feb 16, 20252.58602.58702.57002.58702.458931,582
Feb 13, 20252.57002.58102.56302.58102.453292,629
Feb 12, 20252.57602.57602.55502.57502.4475510,184
Feb 10, 20252.59302.62202.57002.58102.4532459,200
Feb 9, 20252.58102.62402.58102.59302.4646676,231
Feb 6, 20252.58602.59202.57402.57402.4465369,197
Feb 5, 20252.57502.59702.55502.58502.4570407,849
Feb 4, 20252.60402.60402.59302.59802.4693166,728
Feb 3, 20252.59602.61602.59602.60902.4798667,183
Feb 2, 20252.61102.61102.59302.59602.4674168,790
Jan 30, 20252.59902.63802.59902.61302.4836414,939
Jan 29, 20252.58702.63702.58202.61102.4817432,429
Jan 28, 20252.56902.61002.56902.58002.4522514,821
Jan 27, 20252.56802.64602.56602.56902.4418675,494
Jan 26, 20252.57502.58002.55802.56302.4361463,324
Jan 23, 20252.55102.58602.55102.58202.4541553,341
Jan 22, 20252.54502.58102.53902.55102.4247746,161
Jan 21, 20252.53902.59602.53902.55102.4247484,598
Jan 20, 20252.53302.54502.53302.54502.4190204,621
Jan 19, 20252.50702.63602.50702.53302.4076802,348
Jan 16, 20252.50902.52202.50702.50802.3838150,937
Jan 15, 20252.50902.50902.50102.50502.3809455,963
Jan 14, 20252.50702.51502.50202.51002.3857123,856
Jan 13, 20252.51602.51802.50402.50502.3809268,779
Jan 12, 20252.51902.51902.51402.51602.3914212,212
Jan 9, 20252.51602.51902.51302.51502.3904146,478
Jan 8, 20252.52002.52802.51602.51602.3914142,233
Jan 7, 20252.52402.53102.51602.52002.39521,399,110
Jan 6, 20252.52802.52802.51602.51802.3933226,628
Jan 5, 20252.50502.52902.50502.52902.4038186,317
Dec 31, 20242.50402.54602.49502.51102.38661,038,673
Dec 30, 20242.51002.51002.50102.50402.3800375,266
Dec 29, 20242.50502.51002.50502.50802.3838228,304
Dec 26, 20242.51102.51102.50202.50202.3781173,497
Dec 25, 20242.52102.52402.50702.50802.3838392,590
Dec 24, 20242.51002.51902.51002.51402.3895805,411
Dec 23, 20242.52502.52502.50502.50802.3838326,994
Dec 22, 20242.51702.53302.51702.52302.39811,187,631
Dec 17, 20242.52502.52502.51602.51702.3923355,526
Dec 16, 20242.51302.53302.51302.52002.3952347,203
Dec 15, 20242.50502.52002.50502.51402.3895216,502
Dec 12, 20242.49602.51302.49502.50502.3809588,544
Dec 11, 20242.50302.51002.49502.50002.3762987,152
Dec 10, 20242.52102.52102.49602.50202.37812,203,407
Dec 9, 20242.51902.52702.51702.51702.3923121,458
Dec 8, 20242.51802.51802.51302.51702.3923153,550
Dec 5, 20242.52702.52702.51502.51502.3904359,291
Dec 4, 20242.52202.52802.52002.52002.3952170,786
Dec 3, 20242.53102.53102.51502.52902.4038408,051
Dec 2, 20242.53102.53302.52802.52802.4028220,948
Dec 1, 20242.53202.53402.53002.53002.4047126,700
Nov 28, 20242.53702.54102.53202.53802.4123230,704
Nov 27, 20242.53502.54102.53202.53202.406674,537
Nov 26, 20242.54402.54402.53202.53202.4066273,045
Nov 25, 20242.53402.54002.53302.53602.410457,634
Nov 24, 20242.54302.54302.53302.53302.4076139,899
Nov 21, 20242.53602.54402.53202.54402.418033,290
Nov 20, 20242.54402.54402.53302.53802.412359,364
Nov 19, 20242.53902.54602.53002.53302.4076696,507
Nov 18, 20242.53902.54802.52902.54102.4152487,366
Nov 17, 20242.53502.54702.53002.53002.4047175,158
Nov 14, 20242.54302.54902.53002.53602.4104725,478
Nov 13, 20242.53302.54502.53002.54402.4180945,157
Nov 12, 20242.52902.55302.52502.54702.4209465,680
Nov 11, 20242.54502.54502.52802.54002.4142257,691
Nov 10, 20242.53502.55002.52602.54002.4142587,058
Nov 5, 20242.53902.53902.52402.53502.4095158,839
Nov 4, 20242.53902.53902.52402.53502.4095249,109
Nov 3, 20242.53002.54302.52402.53002.4047204,583
Oct 31, 20242.53402.64902.50002.54702.42092,220,270
Oct 30, 20242.54102.56402.53502.54502.4190197,801
Oct 29, 20242.54102.55902.52902.54702.4209277,340
Oct 28, 20242.53702.54402.53702.54102.4152539,851
Oct 27, 20242.51902.55902.51902.55902.4323108,394
Oct 24, 20242.51902.53102.51402.52502.4000214,999
Oct 23, 20242.53102.58102.51502.52002.3952843,813
Oct 22, 20242.54902.54902.51502.52202.3971502,986
Oct 21, 20242.56702.56702.56702.56702.4399-
Oct 20, 20242.57402.59002.55602.56702.4399303,404
Oct 17, 20242.55402.57902.55402.57302.4456185,770
Oct 16, 20242.56102.56502.54902.55502.4285220,726
Oct 15, 20242.54302.56602.54202.56102.4342318,019
Oct 14, 20242.54202.54902.53202.54302.4171340,768
Oct 13, 20242.54202.54402.53202.54302.4171443,014
Oct 10, 20242.54502.54902.52602.53102.4057116,467
Oct 9, 20242.54302.56302.54302.54302.4171216,810
Oct 8, 20242.52802.55102.52402.53802.4123326,910
Oct 7, 20242.52402.53002.51902.52202.3971195,827
Oct 6, 20242.53402.53802.51402.52002.3952559,903
Oct 3, 20242.55802.57902.53402.54002.4142360,862
Oct 2, 20242.58202.58202.55202.55302.4266359,625
Oct 1, 20242.56102.59102.56102.58602.4579295,384
Sep 30, 20242.56802.56802.55102.56102.4342442,605
Sep 29, 20242.56802.56902.56202.56602.4389123,120
Sep 26, 20242.54902.58802.54902.56402.43701,988,238
Sep 25, 20242.55002.55002.54402.55002.4237495,872
Sep 24, 20242.55002.55002.54802.54902.4228160,041
Sep 23, 20242.54902.55102.54802.54802.421835,321
Sep 22, 20242.55502.55502.54302.54902.4228123,251
Sep 19, 20242.53102.55802.53102.55502.4285263,819
Sep 18, 20242.54902.54902.53102.53102.405790,296
Sep 17, 20242.56002.56802.53702.55402.4275484,414
Sep 16, 20242.57002.57002.53302.54902.4228346,934
Sep 15, 20242.54502.58002.52202.55502.4285402,829
Sep 12, 20242.56502.56502.54502.56002.433273,778
Sep 11, 20242.54802.58902.52802.55502.4285263,191
Sep 10, 20242.54102.54802.52202.54802.4218441,095
Sep 9, 20242.53902.55002.51902.54002.4142302,745
Sep 8, 20242.54702.54702.51802.52002.3952119,922
Sep 5, 20242.55302.56902.52602.54802.4218220,727
Sep 4, 20242.52902.56202.52502.55302.4266104,575
Sep 3, 20242.54502.59502.53302.58902.4608426,526
Sep 2, 20242.54002.56702.52902.54602.4199206,579
Sep 1, 20242.54002.54002.52902.54002.414276,304
Aug 29, 20242.53002.54902.51002.54902.4228125,859
Aug 28, 20242.54302.57902.50902.54402.418046,122
Aug 27, 20242.53802.57702.52502.54502.4190127,060
Aug 26, 20242.53102.54402.51102.54002.414231,927
Aug 25, 20242.51002.53202.51002.53202.406645,947
Aug 22, 20242.51802.53202.50302.53202.406644,399
Aug 21, 20242.52502.52502.50902.50902.384735,606
Aug 20, 20242.51002.52402.50402.52402.399023,423
Aug 19, 20242.53202.53302.50102.52002.3952258,956
Aug 18, 20242.51602.53602.49902.52702.4019334,756
Aug 15, 20242.51702.54402.49902.54402.4180212,497
Aug 14, 20242.51002.61002.49602.51002.3857499,167
Aug 13, 20242.50402.51002.49502.51002.3857520,304
Aug 12, 20242.51402.51402.49502.49502.3714294,158
Aug 11, 20242.50202.50402.50202.50402.3800276,246
Aug 8, 20242.52402.57002.49502.50302.3790276,202
Aug 7, 20242.57102.57402.50302.50802.3838208,437
Aug 6, 20242.50102.54102.49002.50002.3762273,370
Aug 5, 20242.55102.58502.47002.50002.3762602,227
Aug 4, 20242.59602.60602.55102.58102.4532298,879
Aug 1, 20242.62502.67502.59002.59002.46171,046,921
Jul 31, 20242.57702.67902.57702.65202.5207565,380
Jul 30, 20242.61402.67902.61402.65502.5235147,175
Jul 29, 20242.54202.64302.54202.61002.4807190,876
Jul 28, 20242.56802.63202.56802.61702.4874456,148
Jul 25, 20242.59002.59802.57402.57502.447539,270
Jul 24, 20242.57302.58902.57302.58902.4608110,697
Jul 23, 20242.55502.57402.53902.55202.4256194,563
Jul 22, 20242.56002.57402.53002.53002.4047530,914
Jul 21, 20242.51902.54802.51102.52102.3962656,928
Jul 18, 20242.51802.52702.50502.50502.3809317,678
Jul 17, 20242.52502.52502.51702.51902.3942134,220
Jul 16, 20242.54202.55502.51602.55202.4256217,589
Jul 15, 20242.53702.55502.51102.51502.3904488,454
Jul 14, 20242.55902.58002.51002.53702.4114287,219
Jul 11, 20242.52002.53102.50102.51802.3933405,599
Jul 10, 20242.54302.54302.51802.52002.3952222,908
Jul 9, 20242.54002.55502.51402.52002.3952497,324
Jul 8, 20242.51102.54902.51102.54802.4218281,623
Jul 7, 20242.51002.52002.50502.52002.395211,861
Jul 4, 20242.50802.51902.49602.49702.3733309,291
Jul 3, 20242.50702.50702.49602.49602.3724163,497
Jul 2, 20242.50702.50702.49502.49502.3714166,927
Jul 1, 20242.49802.50902.48602.50702.3828601,449
Jun 30, 20242.48502.50002.48502.49802.3743224,999
Jun 27, 20242.49002.49002.47902.48602.362993,600
Jun 26, 20242.49602.49802.46102.49802.3743283,242
Jun 25, 20242.49602.50102.47902.48902.3657706,001
Jun 24, 20242.49602.49902.47802.47802.3553507,503
Jun 23, 20242.49902.49902.48502.49702.3733481,046
Jun 20, 20242.49102.50602.48502.48702.3638393,857
Jun 19, 20242.49102.50602.49102.49502.371496,665
Jun 13, 20242.51202.51202.48202.48902.3657205,438
Jun 12, 20242.53302.53302.49402.51402.3895332,868
Jun 11, 20242.51702.54102.50802.52002.3952558,089
Jun 10, 20242.51102.51202.49802.50002.3762141,778
Jun 9, 20242.51302.51302.49602.51302.3885491,933
Jun 6, 20242.51002.51102.50002.50202.3781208,056
Jun 5, 20242.52102.53202.50002.50102.3771637,057
Jun 4, 20242.55402.60102.50402.50602.38191,607,925
Jun 3, 20242.52802.53002.52802.52902.403895,632
Jun 2, 20242.54202.56502.50002.56502.4380623,058
May 30, 20242.54302.58702.51202.51202.3876155,819
May 29, 20242.54502.55602.51202.51202.3876141,076
May 28, 20242.55102.59002.55102.56802.440865,029
May 27, 20242.55502.58402.54002.58402.4560167,181
May 26, 20242.58502.58902.55002.55002.4237104,029
May 23, 20242.56302.58502.56102.57002.442754,178
May 22, 20242.59502.59502.56302.56302.436143,754
May 21, 20242.58502.60002.58502.60002.471210,729
May 20, 20242.55102.60002.55102.60002.471258,145
May 19, 20242.58802.60002.58502.58502.457054,383
May 16, 20242.60002.60502.58702.60002.4712118,483
May 15, 20242.60002.60002.58702.59602.467476,395
May 14, 20242.60502.60502.60002.60502.4760165,400
May 13, 20242.60002.60002.60002.60002.4712-
May 12, 20242.58602.60502.58602.60002.471286,227
May 9, 20242.61902.62002.56102.56102.4342187,698
May 8, 20242.61002.61002.60702.60902.47988,772
May 7, 20242.60302.61802.57802.58602.4579274,915
May 6, 20242.60502.60502.60502.60502.4760-
May 5, 20242.60702.62602.59102.60502.4760265,757
May 2, 20242.61702.61802.60002.60002.471285,509
May 1, 20242.63402.63802.61302.61302.4836219,109
Apr 30, 20242.64202.65002.63102.63102.5007203,298
Apr 29, 20242.66802.66802.63402.64902.5178423,637
Apr 28, 20242.66102.66102.66102.66102.5292-
Apr 25, 20242.67102.68002.66002.66102.5292276,403
Apr 24, 20242.67102.68002.66502.67202.5397243,347
Apr 23, 20242.67302.70202.66402.68802.5549311,605