Qatar - Delayed Quote
QAR
Industries Qatar Q.P.S.C. (IQCD.QA)
9.69
-0.11
(-1.08%)
As of 10:12:50 AM GMT+3. Market Open.
Currency in QAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
9.80
9.80
9.60
9.67
9.67
297,791
Nov 1, 2026
8.90
9.70
8.89
9.52
9.52
7,769,279
Oct 29, 2026
8.70
8.85
8.66
8.82
8.82
3,674,471
Oct 28, 2026
8.88
9.10
8.73
8.90
8.90
4,670,386
Oct 27, 2026
8.88
8.99
8.71
8.80
8.80
4,464,893
Oct 26, 2026
8.59
9.00
8.59
8.88
8.88
3,927,517
Oct 25, 2026
8.45
8.59
8.45
8.59
8.59
2,479,043
Oct 22, 2026
8.32
8.58
8.32
8.45
8.45
4,023,933
Oct 21, 2026
8.30
8.40
8.27
8.40
8.40
3,885,803
Oct 20, 2026
8.16
8.33
8.12
8.27
8.27
2,297,020
Oct 19, 2026
8.14
8.19
8.00
8.14
8.14
3,167,989
Oct 18, 2026
8.42
8.49
8.11
8.14
8.14
3,530,460
Oct 15, 2026
8.74
8.74
8.50
8.50
8.50
3,036,940
Oct 14, 2026
8.96
8.96
8.73
8.82
8.82
2,662,984
Oct 13, 2026
9.06
9.15
8.95
9.00
9.00
1,767,444
Oct 12, 2026
9.06
9.07
8.99
9.05
9.05
1,653,707
Oct 11, 2026
9.30
9.30
8.99
9.05
9.05
2,395,028
Oct 8, 2026
9.56
9.57
9.16
9.25
9.25
4,036,326
Oct 7, 2026
9.67
9.70
9.57
9.57
9.57
789,324
Oct 6, 2026
9.67
9.70
9.64
9.67
9.67
979,932
Oct 5, 2026
9.63
9.75
9.63
9.67
9.67
3,431,789
Oct 4, 2026
9.55
9.73
9.55
9.63
9.63
1,829,007
Oct 1, 2026
9.47
9.54
9.31
9.47
9.47
1,366,285
Sep 30, 2026
9.60
9.60
9.26
9.47
9.47
1,639,886
Sep 29, 2026
9.69
9.69
9.55
9.55
9.55
1,395,508
Sep 28, 2026
9.75
9.78
9.54
9.64
9.64
1,946,420
Sep 27, 2026
9.81
9.82
9.72
9.74
9.74
701,171
Sep 24, 2026
9.82
9.87
9.72
9.77
9.77
1,573,242
Sep 23, 2026
9.80
9.95
9.80
9.84
9.84
2,111,572
Sep 22, 2026
9.84
9.85
9.76
9.80
9.80
6,715,477
Sep 21, 2026
10.00
10.13
9.79
9.80
9.80
3,493,617
Sep 20, 2026
10.30
10.35
9.94
9.95
9.95
1,606,301
Sep 17, 2026
9.90
10.37
9.89
10.37
10.37
10,484,857
Sep 16, 2026
9.97
10.03
9.89
9.90
9.90
1,875,820
Sep 15, 2026
10.08
10.19
9.97
9.97
9.97
1,481,165
Sep 14, 2026
10.21
10.25
10.11
10.11
10.11
1,533,118
Sep 13, 2026
10.00
10.27
10.00
10.20
10.20
2,278,961
Sep 10, 2026
9.98
10.09
9.97
10.00
10.00
1,114,590
Sep 9, 2026
10.17
10.17
10.17
10.17
10.17
-
Sep 8, 2026
9.95
10.37
9.95
10.17
10.17
2,120,807
Sep 7, 2026
9.76
10.13
9.76
10.02
10.02
2,694,101
Sep 6, 2026
9.77
9.82
9.76
9.76
9.76
725,833
Sep 3, 2026
9.82
9.87
9.77
9.77
9.77
1,524,089
Sep 2, 2026
9.97
9.97
9.79
9.82
9.82
858,278
Sep 1, 2026
9.98
10.00
9.90
9.97
9.97
1,670,877
Aug 31, 2026
9.82
9.99
9.77
9.99
9.99
3,186,215
Aug 30, 2026
9.76
9.90
9.76
9.82
9.82
1,188,659
Aug 27, 2026
9.75
9.90
9.75
9.76
9.76
4,436,194
Aug 26, 2026
9.60
9.79
9.60
9.75
9.75
1,911,771
Aug 25, 2026
9.70
9.70
9.59
9.60
9.60
1,445,433
Aug 24, 2026
9.68
9.70
9.59
9.70
9.70
1,807,275
Aug 23, 2026
9.82
9.85
9.65
9.66
9.66
1,311,931
Aug 20, 2026
9.96
9.96
9.80
9.82
9.82
1,130,454
Aug 19, 2026
9.91
10.00
9.90
9.96
9.96
1,416,478
Aug 18, 2026
9.76
9.90
9.76
9.90
9.90
1,821,904
Aug 17, 2026
9.99
10.00
9.69
9.72
9.72
1,762,538
Aug 16, 2026
10.04
10.04
10.04
10.04
10.04
-
Aug 13, 2026
10.20
10.35
9.97
10.04
10.04
9,825,397
Aug 12, 2026
10.21
10.35
10.21
10.35
10.35
2,771,616
Aug 11, 2026
10.41
10.43
10.25
10.25
10.25
2,086,350
Aug 10, 2026
10.46
10.50
10.39
10.45
10.45
9,712,327
Aug 9, 2026
10.57
10.63
10.40
10.46
10.46
1,461,355
Aug 6, 2026
10.72
10.75
10.55
10.55
10.55
1,358,571
Aug 5, 2026
10.72
10.81
10.63
10.70
10.70
2,168,798
Aug 4, 2026
10.83
10.88
10.67
10.67
10.67
1,570,917
Aug 3, 2026
10.76
10.88
10.71
10.85
10.85
962,236
Aug 2, 2026
10.58
10.90
10.58
10.76
10.76
2,704,532
Jul 30, 2026
10.79
10.79
10.53
10.54
10.54
1,842,535
Jul 29, 2026
10.70
10.80
10.58
10.80
10.80
1,448,629
Jul 28, 2026
10.88
10.97
10.67
10.70
10.70
1,449,829
Jul 27, 2026
10.90
10.94
10.81
10.90
10.90
587,159
Jul 26, 2026
10.88
10.97
10.85
10.85
10.85
382,033
Jul 23, 2026
10.97
11.00
10.81
10.97
10.97
1,147,932
Jul 22, 2026
10.91
11.09
10.85
10.97
10.97
2,214,601
Jul 21, 2026
10.84
10.96
10.78
10.92
10.92
1,102,333
Jul 20, 2026
10.68
10.84
10.67
10.84
10.84
1,573,545
Jul 19, 2026
10.88
10.89
10.66
10.68
10.68
1,477,396
Jul 12, 2026
10.80
10.96
10.76
10.86
10.86
982,050
Jul 9, 2026
11.00
11.00
10.80
10.80
10.80
1,952,219
Jul 8, 2026
11.08
11.08
10.96
11.02
11.02
1,657,716
Jul 7, 2026
11.10
11.11
11.00
11.08
11.08
2,659,734
Jul 6, 2026
11.07
11.13
11.05
11.13
11.13
762,940
Jul 5, 2026
11.07
11.09
11.04
11.07
11.07
1,151,014
Jul 2, 2026
11.10
11.14
11.03
11.07
11.07
974,744
Jul 1, 2026
11.01
11.11
10.97
11.10
11.10
1,257,897
Jun 30, 2026
11.00
11.11
10.95
11.00
11.00
1,220,118
Jun 29, 2026
11.12
11.22
11.01
11.01
11.01
1,632,628
Jun 28, 2026
11.10
11.21
11.04
11.10
11.10
725,290
Jun 25, 2026
11.27
11.27
11.03
11.03
11.03
1,999,910
Jun 24, 2026
11.20
11.30
11.14
11.14
11.14
1,931,691
Jun 23, 2026
11.33
11.39
11.20
11.20
11.20
1,835,121
Jun 22, 2026
11.40
11.49
11.31
11.31
11.31
2,526,099
Jun 21, 2026
11.52
11.66
11.50
11.52
11.52
1,139,474
Jun 18, 2026
11.69
11.81
11.51
11.51
11.51
8,557,709
Jun 17, 2026
11.64
11.77
11.61
11.69
11.69
4,599,925
Jun 16, 2026
11.75
11.83
11.62
11.64
11.64
2,954,393
Jun 15, 2026
12.05
12.05
11.67
11.75
11.75
5,721,713
Jun 14, 2026
12.30
12.30
11.85
11.88
11.88
2,125,499
Jun 11, 2026
11.68
11.90
11.63
11.86
11.86
1,171,082
Jun 10, 2026
11.57
11.76
11.56
11.71
11.71
1,184,021
Jun 9, 2026
11.55
11.99
11.50
11.57
11.57
1,304,154
Jun 8, 2026
11.60
11.77
11.30
11.30
11.30
2,207,937
Jun 7, 2026
12.01
12.05
11.70
11.74
11.74
1,309,802
Jun 4, 2026
11.98
12.09
11.91
11.91
11.91
1,542,648
Jun 3, 2026
12.10
12.10
11.96
11.97
11.97
675,511
Jun 2, 2026
12.06
12.16
12.01
12.14
12.14
718,744
Jun 1, 2026
12.20
12.20
11.96
12.00
12.00
2,973,325
May 31, 2026
12.30
12.44
12.05
12.09
12.09
2,076,606
May 25, 2026
12.61
12.64
12.30
12.30
12.30
6,856,733
May 24, 2026
12.36
12.64
12.35
12.64
12.64
2,967,620
May 21, 2026
12.13
12.29
12.08
12.20
12.20
2,303,955
May 20, 2026
12.16
12.20
12.10
12.10
12.10
2,464,763
May 19, 2026
12.21
12.21
12.16
12.16
12.16
1,668,896
May 18, 2026
12.30
12.30
12.12
12.14
12.14
1,001,156
May 17, 2026
12.27
12.38
12.24
12.30
12.30
1,067,887
May 14, 2026
12.12
12.34
12.12
12.33
12.33
1,343,048
May 13, 2026
12.21
12.22
12.12
12.16
12.16
773,170
May 12, 2026
12.40
12.48
12.16
12.17
12.17
2,338,896
May 11, 2026
12.40
12.77
12.35
12.35
12.35
4,973,908
May 10, 2026
12.49
12.49
12.32
12.41
12.41
936,530
May 7, 2026
12.29
12.50
12.22
12.50
12.50
3,117,976
May 6, 2026
12.02
12.30
11.96
12.30
12.30
1,155,445
May 5, 2026
12.00
12.04
11.92
11.92
11.92
465,202
May 4, 2026
12.00
12.08
11.97
11.99
11.99
739,558
May 3, 2026
11.95
12.00
11.90
11.99
11.99
416,303
Apr 30, 2026
12.15
12.24
11.91
11.95
11.95
2,106,142
Apr 29, 2026
12.26
12.27
12.15
12.15
12.15
1,456,053
Apr 28, 2026
12.31
12.33
12.15
12.21
12.21
1,189,782
Apr 27, 2026
12.36
12.38
12.18
12.31
12.31
1,718,638
Apr 26, 2026
12.39
12.40
12.27
12.37
12.37
1,356,649
Apr 23, 2026
12.10
12.38
12.10
12.30
12.30
2,306,684
Apr 22, 2026
12.01
12.22
12.01
12.15
12.15
2,471,395
Apr 21, 2026
12.03
12.06
12.01
12.03
12.03
1,794,303
Apr 20, 2026
12.00
12.08
11.93
11.93
11.93
1,607,509
Apr 19, 2026
12.04
12.07
11.96
12.00
12.00
1,350,114
Apr 16, 2026
12.04
12.04
11.94
12.04
12.04
1,584,116
Apr 15, 2026
11.95
12.04
11.93
12.04
12.04
3,096,275
Apr 14, 2026
11.90
11.95
11.86
11.90
11.90
1,442,160
Apr 13, 2026
11.67
11.90
11.67
11.90
11.90
1,632,288
Apr 12, 2026
11.93
11.93
11.93
11.93
11.93
-
Apr 9, 2026
11.89
11.95
11.60
11.93
11.93
3,020,281
Apr 8, 2026
11.75
12.29
11.70
11.90
11.90
3,993,494
Apr 7, 2026
11.41
11.42
11.23
11.25
11.25
1,581,472
Apr 6, 2026
11.09
11.45
11.07
11.41
11.41
1,993,097
Apr 5, 2026
11.05
11.06
10.86
11.05
11.05
585,846
Apr 2, 2026
10.99
11.06
10.85
11.06
11.06
1,076,018
Apr 1, 2026
10.75
11.15
10.75
11.05
11.05
4,361,441
Mar 31, 2026
10.65
10.75
10.61
10.64
10.64
2,622,016
Mar 30, 2026
10.79
10.79
10.46
10.60
10.60
2,624,370
Mar 29, 2026
10.88
10.96
10.60
10.70
10.70
988,891
Mar 26, 2026
11.00
11.02
10.85
10.85
10.85
1,944,396
Mar 25, 2026
11.01
11.14
10.94
10.94
10.94
1,825,192
Mar 24, 2026
11.14
11.23
10.84
10.93
10.93
3,658,422
Mar 18, 2026
11.25
11.48
11.14
11.14
11.14
12,249,571
Mar 17, 2026
11.13
11.25
11.04
11.25
11.25
2,919,800
Mar 16, 2026
11.28
11.29
11.01
11.01
11.01
2,544,871
Mar 15, 2026
10.96
11.28
10.96
11.28
11.28
1,692,457
Mar 12, 2026
11.18
11.18
11.00
11.06
11.06
2,119,746
Mar 11, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
11.28
11.35
11.00
11.22
11.22
2,934,273
Mar 10, 2026
11.28
11.73
11.24
11.73
11.28
3,593,787
Mar 9, 2026
11.51
11.53
11.22
11.22
10.79
4,904,769
Mar 8, 2026
11.74
11.74
11.39
11.49
11.05
2,835,479
Mar 5, 2026
11.90
11.93
11.60
11.60
11.15
5,055,541
Mar 4, 2026
11.89
11.90
11.76
11.90
11.44
2,001,979
Mar 3, 2026
11.70
11.94
11.55
11.94
11.48
2,441,962
Mar 2, 2026
12.06
12.06
11.55
11.71
11.26
3,474,655
Feb 26, 2026
12.21
12.22
12.08
12.09
11.63
3,212,172
Feb 25, 2026
12.08
12.15
12.08
12.15
11.68
1,027,629
Feb 24, 2026
12.14
12.17
12.08
12.08
11.62
2,065,623
Feb 23, 2026
12.09
12.19
12.08
12.15
11.68
916,172
Feb 22, 2026
12.10
12.11
12.04
12.08
11.62
953,349
Feb 19, 2026
12.20
12.20
12.04
12.14
11.67
2,132,720
Feb 18, 2026
12.15
12.29
12.08
12.20
11.73
1,503,430
Feb 17, 2026
12.15
12.18
11.98
12.13
11.66
4,052,883
Feb 16, 2026
12.40
12.41
12.13
12.13
11.66
3,671,380
Feb 15, 2026
12.50
12.60
12.40
12.40
11.92
2,000,611
Feb 12, 2026
12.75
12.78
12.50
12.50
12.02
8,602,074
Feb 11, 2026
12.67
12.78
12.67
12.78
12.29
1,551,584
Feb 9, 2026
12.71
12.77
12.71
12.77
12.28
2,826,067
Feb 8, 2026
12.68
12.75
12.65
12.75
12.26
971,471
Feb 5, 2026
12.60
12.74
12.54
12.61
12.13
1,283,553
Feb 4, 2026
12.72
12.72
12.51
12.57
12.09
1,196,546
Feb 3, 2026
12.74
12.74
12.60
12.73
12.24
1,115,407
Feb 2, 2026
12.56
12.75
12.51
12.75
12.26
1,157,654
Feb 1, 2026
12.70
12.70
12.55
12.64
12.16
525,362
Jan 29, 2026
12.69
12.75
12.65
12.72
12.23
4,487,735
Jan 28, 2026
12.54
12.70
12.52
12.70
12.21
1,595,725
Jan 27, 2026
12.56
12.59
12.52
12.54
12.06
1,168,332
Jan 26, 2026
12.46
12.54
12.41
12.50
12.02
3,005,922
Jan 25, 2026
12.59
12.59
12.45
12.46
11.98
1,139,364
Jan 22, 2026
12.47
12.60
12.45
12.60
12.12
3,424,562
Jan 21, 2026
12.46
12.50
12.43
12.47
11.99
1,552,064
Jan 20, 2026
12.34
12.49
12.30
12.46
11.98
2,334,845
Jan 19, 2026
12.12
12.30
12.12
12.30
11.83
1,910,987
Jan 18, 2026
12.02
12.12
12.00
12.12
11.66
1,052,580
Jan 15, 2026
12.05
12.05
11.96
12.03
11.57
3,393,934
Jan 14, 2026
12.03
12.07
11.92
12.07
11.61
2,690,222
Jan 13, 2026
12.04
12.08
12.02
12.05
11.59
2,024,209
Jan 12, 2026
12.02
12.07
11.98
12.07
11.61
1,510,721
Jan 11, 2026
12.02
12.08
11.97
12.02
11.56
813,130
Jan 8, 2026
12.01
12.04
11.95
11.96
11.50
1,035,907
Jan 7, 2026
12.07
12.10
11.99
12.05
11.59
1,466,577
Jan 6, 2026
12.10
12.12
12.02
12.11
11.65
2,296,891
Jan 5, 2026
11.95
12.10
11.91
12.09
11.63
1,613,729
Jan 4, 2026
11.93
11.95
11.89
11.95
11.49
503,113
Dec 31, 2025
11.97
12.00
11.93
11.93
11.47
656,025
Dec 30, 2025
12.01
12.04
11.97
12.00
11.54
913,075
Dec 29, 2025
12.14
12.14
12.00
12.05
11.59
851,642
Dec 28, 2025
12.13
12.16
12.06
12.12
11.66
458,566
Dec 25, 2025
12.14
12.16
12.10
12.13
11.66
144,700
Dec 24, 2025
12.19
12.19
12.10
12.15
11.68
676,768
Dec 23, 2025
12.09
12.19
12.09
12.19
11.72
483,589
Dec 22, 2025
11.98
12.17
11.95
12.17
11.70
1,142,553
Dec 21, 2025
12.05
12.05
11.85
11.98
11.52
1,247,012
Dec 17, 2025
12.01
12.10
11.80
11.80
11.35
7,010,569
Dec 16, 2025
12.13
12.14
12.04
12.04
11.58
549,060
Dec 15, 2025
12.20
12.27
12.12
12.12
11.66
1,207,597
Dec 14, 2025
12.16
12.30
12.11
12.19
11.72
936,825
Dec 11, 2025
12.10
12.29
12.10
12.29
11.82
2,180,749
Dec 10, 2025
12.03
12.12
11.96
12.10
11.64
1,329,719
Dec 9, 2025
12.06
12.08
11.96
11.99
11.53
1,422,106
Dec 8, 2025
12.06
12.08
11.93
12.06
11.60
1,277,419
Dec 7, 2025
12.07
12.10
12.04
12.05
11.59
1,797,378
Dec 4, 2025
12.10
12.19
12.05
12.06
11.60
2,384,677
Dec 3, 2025
12.14
12.14
12.04
12.09
11.63
1,330,332
Dec 2, 2025
12.05
12.14
12.00
12.10
11.64
1,175,438
Dec 1, 2025
12.16
12.19
12.03
12.05
11.59
890,575
Nov 30, 2025
12.15
12.23
12.15
12.15
11.68
499,639
Nov 27, 2025
12.14
12.29
12.14
12.15
11.68
378,511
Nov 26, 2025
12.22
12.22
12.06
12.20
11.73
1,304,015
Nov 25, 2025
12.30
12.30
12.13
12.23
11.76
1,131,926
Nov 24, 2025
12.30
12.40
12.17
12.29
11.82
5,658,957
Nov 23, 2025
12.21
12.31
12.16
12.31
11.84
791,746
Nov 20, 2025
12.31
12.44
12.20
12.20
11.73
1,621,191
Nov 19, 2025
12.12
12.59
12.12
12.47
11.99
2,092,980
Nov 18, 2025
12.25
12.29
12.10
12.11
11.65
1,866,233
Nov 17, 2025
12.51
12.55
12.26
12.34
11.87
1,727,809
Nov 16, 2025
12.71
12.73
12.30
12.50
12.02
1,495,958
Nov 13, 2025
12.77
12.91
12.77
12.79
12.30
1,008,647
Nov 12, 2025
12.76
12.93
12.76
12.76
12.27
1,200,237
Nov 11, 2025
12.70
12.85
12.70
12.84
12.35
1,360,880
Nov 10, 2025
12.63
12.79
12.63
12.79
12.30
1,424,958
Nov 9, 2025
12.67
12.72
12.62
12.69
12.20
292,027
Nov 6, 2025
12.70
12.73
12.58
12.70
12.21
1,313,179
Nov 5, 2025
12.70
12.70
12.56
12.68
12.19
671,365
Nov 4, 2025
12.65
12.77
12.61
12.68
12.19
945,740
Nov 3, 2025
12.64
12.68
12.58
12.65
12.16
686,504
