Australia markets closed

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

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
2.1520-0.0470 (-2.14%)
At close: 01:10PM AST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.16902.17202.15102.15202.1520278,110
08 May 20242.17402.19902.15002.19902.1990146,284
07 May 20242.21502.21502.15002.20502.2050176,354
06 May 20242.21002.21002.21002.21002.2100-
05 May 20242.22002.23002.21002.21002.210072,160
02 May 20242.22502.23902.20302.22002.2200319,363
01 May 20242.22202.25802.22202.24002.2400321,136
30 Apr 20242.28902.29002.21002.26902.26901,432,714
29 Apr 20242.19002.29002.19002.28902.2890313,739
28 Apr 20242.20002.20002.20002.20002.2000-
25 Apr 20242.20302.20302.20002.20002.200056,809
24 Apr 20242.20302.20502.19802.20302.2030430,247
23 Apr 20242.20202.20502.20002.20102.2010356,739
22 Apr 20242.21002.22402.20602.20802.2080297,202
21 Apr 20242.23302.23502.20002.20002.2000516,985
18 Apr 20242.21802.23502.21802.23302.233060,265
17 Apr 20242.21802.22102.20002.21302.21301,611,860
16 Apr 20242.24802.24802.21802.21802.2180112,173
15 Apr 20242.23702.25002.22702.23002.2300782,343
14 Apr 2024------
08 Apr 20242.25202.25202.21802.23502.2350117,616
07 Apr 2024------
04 Apr 20242.22802.24302.20002.22802.22803,560,609
03 Apr 20242.24402.24402.22002.22202.2220119,775
02 Apr 20242.22302.29702.22302.29702.2970131,735
01 Apr 20242.21602.23502.21602.23002.230068,821
31 Mar 20242.25002.25002.25002.25002.2500-
28 Mar 20242.26602.27102.20602.25002.25002,954,800
27 Mar 20242.28302.28502.26202.26202.2620245,692
26 Mar 20242.30502.30502.28502.28502.285063,386
25 Mar 20242.31502.31502.25002.29902.2990130,457
24 Mar 20242.34902.34902.31002.31002.310096,848
21 Mar 20242.32802.34002.31002.34002.3400150,782
20 Mar 20242.35502.37002.32002.32802.3280100,243
19 Mar 20242.37202.37202.33502.37002.3700116,837
18 Mar 20242.38702.38902.29602.34502.3450684,674
17 Mar 20242.34002.38702.34002.38402.3840599,351
14 Mar 20242.34002.34002.32402.34002.3400176,088
13 Mar 20242.34002.35202.31302.34902.349075,167
12 Mar 20242.31402.32802.30002.32102.321043,502
11 Mar 20242.31602.31902.28102.31902.3190249,641
10 Mar 20242.37602.37602.27002.33002.3300163,340
07 Mar 20242.27602.35502.20002.35402.3540474,659
07 Mar 20240.1 Dividend
06 Mar 20242.33002.37302.28002.28002.18001,728,510
05 Mar 20242.30002.34902.29002.34702.24412,881,928
04 Mar 20242.32502.32502.27602.28602.185789,247
29 Feb 20242.33202.34702.31502.32102.2192716,541
28 Feb 20242.34902.34902.31802.33302.2307469,062
27 Feb 20242.35002.35002.35002.35002.2469-
26 Feb 20242.36502.39002.35002.35002.24691,630,914
25 Feb 20242.35002.35002.35002.35002.2469-
22 Feb 20242.27402.35002.25502.35002.2469544,695
21 Feb 20242.27202.29802.25002.29802.1972546,128
20 Feb 20242.26502.30002.25702.28002.1800343,732
19 Feb 20242.26302.31702.26302.28202.18191,091,622
18 Feb 20242.21902.38902.21902.30002.19912,804,194
15 Feb 20242.28502.28502.20202.21902.12172,363,920
14 Feb 20242.24702.26402.24002.24002.1418751,491
12 Feb 20242.26702.26702.24702.25002.1513300,710
11 Feb 20242.27602.28202.22402.27202.1724710,432
08 Feb 20242.28202.28202.27402.27402.174320,968
07 Feb 20242.28602.29102.27202.27802.1781154,067
06 Feb 20242.22402.30002.21402.30002.1991406,985
05 Feb 20242.28402.28402.23002.26002.1609703,772
04 Feb 20242.30002.30002.28602.28602.185761,722
01 Feb 20242.30002.30002.29402.29402.193429,198
31 Jan 20242.31002.31002.28502.30002.1991879,580
30 Jan 20242.28902.30902.28702.30802.206854,075
29 Jan 20242.27802.30902.27802.28102.18101,313,026
28 Jan 20242.27402.28702.27002.27102.17142,250,902
25 Jan 20242.26702.30002.26702.27202.17244,974,521
24 Jan 20242.25502.27202.25002.27002.17041,195,749
23 Jan 20242.24302.27402.24302.27402.1743504,867
22 Jan 20242.33102.33102.16002.25502.15613,555,114
21 Jan 20242.35002.36002.31402.31402.2125354,952
18 Jan 20242.35202.39002.35002.39002.2852505,775
17 Jan 20242.35102.37102.35002.37102.2670277,386
16 Jan 20242.38702.38702.35002.35102.24793,626,835
15 Jan 20242.43402.43402.37702.37902.27471,264,481
14 Jan 20242.43502.43502.40402.41602.3100143,186
11 Jan 20242.45002.47202.42302.44002.3330323,334
10 Jan 20242.41702.46702.41702.46502.356914,314
09 Jan 20242.44902.48002.43202.47002.3617176,281
08 Jan 20242.41502.43302.41502.43302.326324,239
07 Jan 20242.42502.51302.42502.44502.337885,394
04 Jan 20242.42002.45002.40802.45002.342528,012
03 Jan 20242.43902.45102.42702.42702.32063,424,778
02 Jan 20242.56102.56102.41802.45102.34356,241,998
31 Dec 20232.49802.59602.49802.59002.47641,826,183
28 Dec 20232.47502.59902.42102.59902.48502,346,766
27 Dec 20232.41902.48002.39002.48002.3712633,751
26 Dec 20232.40102.42002.39002.42002.3139521,871
25 Dec 20232.37202.40302.37202.40102.2957401,614
24 Dec 20232.35902.43402.35602.40502.2995743,755
21 Dec 20232.33302.39402.33302.39402.2890316,828
20 Dec 20232.35002.39202.33502.39202.2871186,356
19 Dec 20232.31702.43502.31702.36002.2565688,185
14 Dec 20232.43802.43902.30102.35002.24691,533,221
13 Dec 20232.30002.32002.30002.32002.2182336,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...