Estithmar Holding Q.P.S.C. (QSE:IGRD)
Qatar
· Delayed Price · Currency is QAR 3.837
+0.016 (0.42%)
Dec 4, 2025, 1:10 PM AST
QSE:IGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 0.42% | 4,225,561 |
| Dec 3, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.01% | 2,560,106 |
| Dec 2, 2025 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 0.70% | 3,256,398 |
| Dec 1, 2025 | 3.94 | 3.97 | 3.83 | 3.83 | 3.83 | -2.54% | 5,586,137 |
| Nov 30, 2025 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 2.10% | 8,433,691 |
| Nov 27, 2025 | 3.78 | 3.88 | 3.75 | 3.85 | 3.85 | 1.93% | 9,339,495 |
| Nov 26, 2025 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 3.76% | 7,518,899 |
| Nov 25, 2025 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | 0.58% | 3,221,537 |
| Nov 24, 2025 | 3.77 | 3.83 | 3.61 | 3.62 | 3.62 | -4.28% | 5,652,169 |
| Nov 23, 2025 | 3.88 | 3.96 | 3.73 | 3.78 | 3.78 | -2.63% | 3,191,282 |
| Nov 20, 2025 | 3.99 | 4.00 | 3.88 | 3.89 | 3.89 | -2.39% | 6,408,486 |
| Nov 19, 2025 | 3.87 | 4.00 | 3.87 | 3.98 | 3.98 | 2.84% | 12,656,160 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.87 | 3.87 | 3.87 | -2.91% | 4,055,915 |
| Nov 17, 2025 | 4.00 | 4.01 | 3.92 | 3.99 | 3.99 | -0.25% | 8,657,103 |
| Nov 16, 2025 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | -0.10% | 1,566,845 |
| Nov 13, 2025 | 3.92 | 4.05 | 3.91 | 4.00 | 4.00 | 1.39% | 6,314,041 |
| Nov 12, 2025 | 3.97 | 4.00 | 3.92 | 3.95 | 3.95 | -0.70% | 5,925,999 |
| Nov 11, 2025 | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | -0.97% | 5,720,832 |
| Nov 10, 2025 | 3.97 | 4.02 | 3.97 | 4.01 | 4.01 | 0.40% | 2,472,037 |
| Nov 9, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | -0.10% | 2,266,965 |
| Nov 6, 2025 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | -0.07% | 4,162,631 |
| Nov 5, 2025 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -1.33% | 5,048,202 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.05% | 3,034,193 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | 0.74% | 1,744,320 |
| Nov 2, 2025 | 4.12 | 4.12 | 3.98 | 4.07 | 4.07 | -0.76% | 4,734,571 |
| Oct 30, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 0.02% | 2,010,126 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -1.89% | 4,036,613 |
| Oct 28, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 2.88% | 5,731,399 |
| Oct 27, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.88% | 4,240,021 |
| Oct 26, 2025 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 0.27% | 2,401,814 |
| Oct 23, 2025 | 4.14 | 4.14 | 4.08 | 4.13 | 4.13 | 0.02% | 3,376,484 |
| Oct 22, 2025 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | 0.19% | 3,370,440 |
| Oct 21, 2025 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.98% | 3,917,175 |
| Oct 20, 2025 | 4.14 | 4.16 | 4.05 | 4.08 | 4.08 | -1.45% | 6,153,729 |
| Oct 19, 2025 | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -1.19% | 5,300,447 |
| Oct 16, 2025 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 0.02% | 2,953,978 |
| Oct 15, 2025 | 4.17 | 4.21 | 4.17 | 4.19 | 4.19 | 0.58% | 2,765,366 |
| Oct 14, 2025 | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | -0.17% | 2,562,807 |
| Oct 13, 2025 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | -0.55% | 6,185,809 |
| Oct 12, 2025 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 0.58% | 4,175,566 |
| Oct 9, 2025 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | -1.93% | 5,643,583 |
| Oct 8, 2025 | 4.30 | 4.31 | 4.25 | 4.25 | 4.25 | -0.56% | 5,067,208 |
| Oct 7, 2025 | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.53% | 3,430,540 |
| Oct 6, 2025 | 4.31 | 4.35 | 4.25 | 4.30 | 4.30 | -0.23% | 4,901,574 |
| Oct 5, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 1.41% | 3,852,780 |
| Oct 2, 2025 | 4.33 | 4.34 | 4.25 | 4.25 | 4.25 | -1.76% | 4,178,432 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.16 | 4.33 | 4.33 | -0.53% | 1,552,027 |
| Sep 30, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -1.27% | 3,733,905 |
| Sep 29, 2025 | 4.40 | 4.44 | 4.38 | 4.41 | 4.41 | 0.39% | 5,632,532 |
| Sep 28, 2025 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 1.34% | 5,809,893 |