Damaan Islamic Insurance Company "Beema" (Q.P.S.C.) (QSE:BEMA)
Qatar
· Delayed Price · Currency is QAR 4.300
0.00 (0.00%)
At close: Dec 4, 2025
QSE:BEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,480 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.13% | 1,000 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.18% | 2,000 |
| Nov 30, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.35% | 4,307 |
| Nov 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 2,500 |
| Nov 26, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 60 |
| Nov 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Nov 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 49,973 |
| Nov 23, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | 6,278 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 0.47% | 10,719 |
| Nov 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | 755 |
| Nov 18, 2025 | 4.35 | 4.35 | 4.23 | 4.23 | 4.23 | -1.97% | 4,060 |
| Nov 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1 |
| Nov 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.78% | 4,001 |
| Nov 13, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.14% | 48,664 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | 1.16% | 14,319 |
| Nov 11, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -0.69% | 2,487 |
| Nov 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.10% | 1,220 |
| Nov 9, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.21% | 5,779 |
| Nov 6, 2025 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | - | 21,313 |
| Nov 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.09% | 320 |
| Nov 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.50% | 14,533 |
| Nov 3, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 15,498 |
| Nov 2, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -1.15% | 3,851 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | - | 1,253 |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 1,002 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.05% | 10,110 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.05% | 11,891 |
| Oct 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.59% | 78,159 |
| Oct 21, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.60% | 37,410 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 24,646 |
| Oct 19, 2025 | 4.20 | 4.29 | 4.03 | 4.20 | 4.20 | - | 12,566 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,632 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 14, 2025 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | - | 136,944 |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 12, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.24% | 11,335 |
| Oct 9, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | -1.75% | 25,215 |
| Oct 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Oct 7, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | -0.14% | 6,136 |
| Oct 6, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 13 |
| Oct 5, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | -0.16% | 1,398 |
| Oct 2, 2025 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 2.60% | 45,377 |
| Oct 1, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | -0.24% | 1,300 |
| Sep 30, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.41% | 22,742 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 7,193 |
| Sep 28, 2025 | 4.02 | 4.10 | 4.01 | 4.10 | 4.10 | 2.50% | 26,330 |