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

Qatar - Delayed Quote QAR

Qatar Oman Investment Company Q.S.C. (QOIS.QA)

0.6410
+0.0120
+(1.91%)
At close: May 1 at 1:14:29 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.63900.67000.63700.64100.641033,487,701
Apr 30, 20250.62900.63000.62600.62900.62902,493,624
Apr 29, 20250.63100.63300.62800.62900.62901,602,535
Apr 28, 20250.63300.63400.62800.63100.63102,258,526
Apr 27, 20250.63500.64000.63000.63000.63003,492,862
Apr 24, 20250.63200.63600.63000.63500.63504,366,718
Apr 23, 20250.63300.63700.63000.63000.63003,962,459
Apr 22, 20250.63600.64300.62900.63200.63202,959,624
Apr 21, 20250.64000.64000.63100.63600.63603,483,338
Apr 20, 20250.63300.64400.62200.63000.63001,349,172
Apr 17, 20250.62000.63000.61900.63000.63001,971,573
Apr 16, 20250.61800.63500.61800.62600.62602,049,072
Apr 15, 20250.62400.62400.62100.62100.6210529,151
Apr 14, 20250.61500.63100.61500.62400.62401,151,049
Apr 13, 20250.62000.63600.62000.62400.62403,760,833
Apr 10, 20250.62500.64800.62000.62800.62805,516,884
Apr 9, 20250.61900.62700.61200.61800.61802,125,678
Apr 8, 20250.61600.62500.61600.62200.62202,547,070
Apr 7, 20250.61200.62600.60000.61600.61603,023,496
Apr 6, 20250.61100.64900.61000.61600.61601,393,551
Mar 27, 20250.65600.66400.65000.65000.65002,950,190
Mar 26, 20250.66400.66600.64400.66500.6650654,568
Mar 25, 20250.66200.66700.65500.66300.66302,000,985
Mar 24, 20250.66100.66600.66100.66200.6620343,224
Mar 23, 20250.66700.67000.66100.67000.67003,049,356
Mar 20, 20250.67100.67700.67000.67400.6740849,768
Mar 19, 20250.68900.68900.67100.67100.67101,964,239
Mar 18, 20250.68500.69900.68000.68400.68402,276,507
Mar 17, 20250.67300.69000.66400.68000.68002,986,929
Mar 16, 20250.66500.67700.66000.67300.67301,227,149
Mar 13, 20250.66900.66900.65500.66000.66003,513,699
Mar 12, 20250.67100.67100.66900.66900.6690444,032
Mar 11, 20250.68400.68400.67200.67800.6780337,311
Mar 10, 20250.67100.68200.67000.68200.6820521,521
Mar 9, 20250.67400.67900.67300.67300.6730353,738
Mar 6, 20250.67500.67900.67400.67600.67601,100,253
Mar 5, 20250.67200.68100.67100.67700.67701,460,123
Mar 4, 20250.66700.68300.66700.68300.6830740,142
Mar 3, 20250.68900.68900.67600.67700.67701,373,290
Feb 27, 20250.68900.69300.68000.68000.68001,399,030
Feb 26, 20250.69500.69500.68200.69200.69201,153,508
Feb 25, 20250.69500.69700.67600.69000.69002,384,227
Feb 24, 20250.70000.70000.68100.68800.68803,592,808
Feb 23, 20250.71800.71800.70000.70000.70002,023,523
Feb 20, 20250.71200.72100.71000.71100.71101,616,728
Feb 19, 20250.71100.71800.71000.71200.7120431,485
Feb 18, 20250.71800.72400.71000.71000.71003,118,236
Feb 17, 20250.71000.73500.71000.71800.71803,812,991
Feb 16, 20250.71500.72100.71200.71600.71601,435,188
Feb 13, 20250.72000.72400.71500.71800.7180876,929
Feb 12, 20250.72300.72600.71500.72500.7250747,891
Feb 10, 20250.71600.73400.71500.72800.72801,394,293
Feb 9, 20250.73300.73900.72200.72500.72502,594,212
Feb 6, 20250.74200.75100.72300.73300.73306,471,372
Feb 5, 20250.71800.76000.71800.73700.737015,710,280
Feb 4, 20250.72700.73300.71100.73000.73006,565,439
Feb 3, 20250.73900.75000.72000.72000.720011,511,227
Feb 2, 20250.77000.78500.74500.74500.74509,560,163
Jan 30, 20250.77400.77500.75000.77000.77006,338,824
Jan 29, 20250.78400.80100.76400.77500.775017,597,881
Jan 28, 20250.73000.78500.73000.77200.772016,528,461
Jan 27, 20250.70400.72100.70000.72100.72109,034,406
Jan 26, 20250.69500.70500.69400.70000.70004,816,895
Jan 23, 20250.70000.70600.69000.69000.69003,829,130
Jan 22, 20250.69100.70600.68800.69000.69003,864,457
Jan 21, 20250.68500.70500.68500.68600.68602,879,588
Jan 20, 20250.68000.70600.67300.68500.68505,997,973
Jan 19, 20250.68000.69500.68000.68100.6810325,094
Jan 16, 20250.66200.68800.66200.68000.68001,414,238
Jan 15, 20250.65300.66200.65300.66200.6620641,184
Jan 14, 20250.66100.67500.66000.66500.6650952,039
Jan 13, 20250.68400.68400.66900.67000.67001,287,864
Jan 12, 20250.68400.68500.68200.68500.6850612,279
Jan 9, 20250.68000.68700.68000.68500.6850308,086
Jan 8, 20250.69000.69000.68500.68500.6850122,625
Jan 7, 20250.69500.69800.67400.69800.698057,307
Jan 6, 20250.70000.70000.69500.69500.695052,444
Jan 5, 20250.69200.69700.69200.69600.6960863,461
Dec 31, 20240.70300.70300.68900.70200.7020159,033
Dec 30, 20240.71700.71700.70000.70200.70201,457,701
Dec 29, 20240.72000.72000.70800.71000.7100421,892
Dec 26, 20240.72000.72000.72000.72000.72004,624
Dec 25, 20240.72000.72500.71600.72000.7200283,230
Dec 24, 20240.71800.73000.71800.72000.72001,366,046
Dec 23, 20240.71900.72000.71900.72000.7200335,997
Dec 22, 20240.72000.72500.72000.72500.725023,101
Dec 17, 20240.72100.72600.71800.72000.7200201,146
Dec 16, 20240.73000.73000.72500.72700.7270109,812
Dec 15, 20240.71800.74000.71800.72800.72802,357,866
Dec 12, 20240.70600.72200.70600.71800.71801,271,401
Dec 11, 20240.69700.70600.67100.70400.7040990,880
Dec 10, 20240.70500.70800.70100.70500.7050260,360
Dec 9, 20240.70300.71100.70300.70700.7070674,016
Dec 8, 20240.70700.71000.70500.70900.7090425,927
Dec 5, 20240.70700.70700.70700.70700.707022,220
Dec 4, 20240.71400.71700.70700.71700.7170297,067
Dec 3, 20240.71800.71900.71400.71400.7140249,353
Dec 2, 20240.71700.72400.71500.71800.7180251,393
Dec 1, 20240.72200.72200.71400.71700.7170446,570
Nov 28, 20240.71300.72900.71300.72400.7240684,097
Nov 27, 20240.72000.72900.71500.71500.7150675,980
Nov 26, 20240.72600.72600.72400.72500.7250219,281
Nov 25, 20240.72300.73100.72300.73100.731010,255
Nov 24, 20240.72800.72800.72700.72700.7270158,730
Nov 21, 20240.73000.73000.72900.72900.7290109,760
Nov 20, 20240.73000.73900.73000.73000.73001,309,086
Nov 19, 20240.72900.73000.72600.72600.7260120,486
Nov 18, 20240.73200.73200.72800.73000.7300432,272
Nov 17, 20240.73100.73200.72900.73200.7320134,253
Nov 14, 20240.72600.74000.72600.73100.7310695,320
Nov 13, 20240.73100.73100.72500.72800.7280122,809
Nov 12, 20240.73200.73200.73100.73100.7310170,932
Nov 11, 20240.73300.74000.73300.73500.7350389,925
Nov 10, 20240.73900.73900.73900.73900.739078,330
Nov 5, 20240.73300.73900.73100.73900.7390198,720
Nov 4, 20240.73700.74400.72800.74000.7400877,161
Nov 3, 20240.74000.74700.73200.73700.7370984,314
Oct 31, 20240.74600.75100.74000.74400.7440675,890
Oct 30, 20240.73000.75800.73000.75600.75601,426,576
Oct 29, 20240.73600.73700.73400.73400.734096,823
Oct 28, 20240.74900.74900.72300.74700.7470188,673
Oct 27, 20240.73800.75000.73800.73800.7380686,212
Oct 24, 20240.73300.73900.72600.73400.7340324,390
Oct 23, 20240.75000.75000.73000.73200.73202,375,467
Oct 22, 20240.74100.75400.74100.75000.75001,471,751
Oct 21, 20240.74500.74500.74500.74500.7450-
Oct 20, 20240.73900.74500.73600.74500.74501,370,983
Oct 17, 20240.73700.74800.73700.74000.74001,709,227
Oct 16, 20240.74100.74600.73600.73600.7360406,767
Oct 15, 20240.73000.74100.73000.74000.74001,377,545
Oct 14, 20240.73700.73700.72500.72800.7280744,908
Oct 13, 20240.73100.73600.73000.73600.7360212,621
Oct 10, 20240.72700.73900.72700.73200.7320394,544
Oct 9, 20240.73600.74500.73600.73800.73801,381,565
Oct 8, 20240.73200.73500.72600.73100.7310788,966
Oct 7, 20240.70400.73600.70400.72700.72702,075,320
Oct 6, 20240.72100.73000.72000.72000.7200688,268
Oct 3, 20240.74600.75000.73500.73600.7360459,798
Oct 2, 20240.75300.75900.74300.74500.7450967,851
Oct 1, 20240.76800.76800.75300.76000.76001,649,055
Sep 30, 20240.76200.76400.75400.76400.7640350,732
Sep 29, 20240.77000.77700.76200.76200.7620883,599
Sep 26, 20240.77000.78700.77000.77000.77003,955,853
Sep 25, 20240.75400.77500.75300.76700.76705,268,387
Sep 24, 20240.74200.75100.74000.75000.75002,670,225
Sep 23, 20240.74300.74400.74000.74100.7410727,199
Sep 22, 20240.74200.74400.74100.74400.74401,891,843
Sep 19, 20240.74000.74600.73900.74200.7420784,078
Sep 18, 20240.74800.74800.74000.74000.74001,880,237
Sep 17, 20240.73900.75100.73900.74200.74208,831,169
Sep 16, 20240.74300.75000.74000.74200.74203,589,266
Sep 15, 20240.74500.75000.74500.74500.74501,990,409
Sep 12, 20240.72600.75100.72600.74900.74901,608,284
Sep 11, 20240.75100.75500.73800.73800.73801,049,553
Sep 10, 20240.76500.76500.75200.75200.75202,463,605
Sep 9, 20240.77400.77500.75600.75600.7560838,902
Sep 8, 20240.76000.78000.76000.76200.76201,754,262
Sep 5, 20240.77000.77000.76000.77000.77001,302,215
Sep 4, 20240.76800.77900.76700.77000.7700953,410
Sep 3, 20240.79200.80500.76600.77700.77704,416,247
Sep 2, 20240.75400.81500.75000.78400.784010,103,852
Sep 1, 20240.74000.75400.74000.75000.7500536,199
Aug 29, 20240.74000.74000.73300.74000.7400968,725
Aug 28, 20240.73700.74800.73100.73100.73101,464,250
Aug 27, 20240.74400.75600.73400.73700.7370800,968
Aug 26, 20240.73700.75400.73200.74200.74201,755,321
Aug 25, 20240.73800.73800.73100.73200.7320103,353
Aug 22, 20240.73100.74300.72900.73000.73001,075,163
Aug 21, 20240.73300.73800.72600.73500.7350411,729
Aug 20, 20240.72100.73700.72100.73700.73701,678,691
Aug 19, 20240.71100.73300.71100.73300.73301,425,419
Aug 18, 20240.70400.72400.70400.71500.7150508,384
Aug 15, 20240.71900.72800.71800.72000.7200752,859
Aug 14, 20240.72200.72900.72200.72300.7230145,907
Aug 13, 20240.73100.73100.72300.73000.7300665,968
Aug 12, 20240.73000.73700.72300.72300.7230278,262
Aug 11, 20240.72600.73700.72400.73100.7310516,494
Aug 8, 20240.73000.73100.72200.72300.7230585,256
Aug 7, 20240.72500.75000.72500.73000.73003,413,537
Aug 6, 20240.71200.73400.71200.72000.72001,235,316
Aug 5, 20240.73200.73200.70600.70900.70901,482,208
Aug 4, 20240.76100.76100.73100.73300.73301,257,970
Aug 1, 20240.76200.76400.74500.76400.7640163,766
Jul 31, 20240.75800.76800.75700.75900.75901,214,266
Jul 30, 20240.75600.76700.73600.75600.75601,100,614
Jul 29, 20240.75900.76900.75500.75600.75601,240,554
Jul 28, 20240.76000.76900.76000.76300.7630883,784
Jul 25, 20240.77000.77000.75600.76900.7690148,665
Jul 24, 20240.76300.77400.76200.76500.7650960,219
Jul 23, 20240.77400.77500.76400.76600.7660341,878
Jul 22, 20240.76300.77500.76300.77200.7720755,206
Jul 21, 20240.76500.77300.76100.77000.7700828,325
Jul 18, 20240.76100.77200.75400.77100.7710954,479
Jul 17, 20240.76800.77300.76200.76200.7620923,953
Jul 16, 20240.76200.77500.76200.77300.77302,233,489
Jul 15, 20240.77000.77000.76000.76500.7650477,603
Jul 14, 20240.75600.77200.75600.76500.76502,018,702
Jul 11, 20240.75800.76500.75600.76000.76001,360,522
Jul 10, 20240.77400.77400.76000.76000.7600725,634
Jul 9, 20240.76000.77500.75800.76700.76701,775,170
Jul 8, 20240.76300.76800.76000.76700.7670969,936
Jul 7, 20240.77100.77300.74600.77000.7700502,464
Jul 4, 20240.77200.77500.76600.76800.7680931,370
Jul 3, 20240.77700.77700.76800.76800.7680966,599
Jul 2, 20240.77500.77700.77000.77700.7770863,818
Jul 1, 20240.78200.78400.77500.77500.7750575,368
Jun 30, 20240.79100.79100.78000.78400.7840511,368
Jun 27, 20240.77700.79700.77500.78500.78502,923,193
Jun 26, 20240.77200.79300.76000.78500.78502,677,017
Jun 25, 20240.76200.77700.76200.77200.7720976,779
Jun 24, 20240.77000.77100.76000.76000.7600996,445
Jun 23, 20240.77800.77900.76600.76700.7670317,338
Jun 20, 20240.78000.78200.77000.77000.7700425,166
Jun 19, 20240.78000.78400.77700.77700.7770229,341
Jun 13, 20240.78200.79200.77700.77700.77701,153,266
Jun 12, 20240.78400.79100.77500.78900.7890649,424
Jun 11, 20240.79700.79700.78200.78300.7830582,531
Jun 10, 20240.79200.79800.78500.78500.78501,448,979
Jun 9, 20240.79200.80000.78400.79900.79901,913,487
Jun 6, 20240.77800.80500.77800.80000.8000803,310
Jun 5, 20240.80600.81500.79900.80000.80002,713,674
Jun 4, 20240.80000.82000.80000.80900.80904,055,901
Jun 3, 20240.80800.80800.79600.80500.8050251,597
Jun 2, 20240.79300.81100.79300.80800.8080508,465
May 30, 20240.79000.81200.79000.81100.8110242,203
May 29, 20240.80500.81700.79100.80500.8050305,093
May 28, 20240.81400.82000.79900.82000.82001,137,890
May 27, 20240.80500.83300.78600.80800.80804,972,845
May 26, 20240.82100.82900.80700.81000.81001,746,310
May 23, 20240.83000.83500.82100.83300.83301,119,702
May 22, 20240.83000.83000.82800.83000.83003,118,528
May 21, 20240.82600.84100.81800.83300.83302,014,297
May 20, 20240.83800.84700.82600.83200.83202,548,146
May 19, 20240.84800.85100.83700.83700.83702,480,331
May 16, 20240.85300.85900.84800.84800.84803,060,553
May 15, 20240.85800.87900.84300.85500.855014,565,779
May 14, 20240.87000.87900.86000.86900.86902,860,910
May 13, 20240.86500.86500.86500.86500.8650-
May 12, 20240.87100.88000.86200.86500.86501,065,109
May 9, 20240.88000.89200.86500.87000.87003,440,690
May 8, 20240.88500.88500.86000.86500.86504,688,404
May 7, 20240.89800.90900.87600.87800.878013,669,982
May 6, 20240.85700.85700.85700.85700.8570-
May 5, 20240.83800.85700.83500.85700.857052,503
May 2, 20240.84500.84500.83000.84100.8410748,247
May 1, 20240.85300.85500.82100.84300.8430627,217

Related Tickers

NIH.AE National International Holding Company K.S.C.P.
2.1400
-6.55%
 
AMANAT.AE Amanat Holdings PJSC
1.0800
0.00%
 
SHUAA.AE SHUAA Capital PSC
0.2300
-2.95%
 
BN Brookfield Corporation
55.48
+2.59%
 
BX Blackstone Inc.
137.42
+3.02%