Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,321.88 +7.74 (+0.23%) Nikkei
39,094.40 +289.75 (+0.75%) Hang Seng
18,128.64 +100.93 (+0.56%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,241.71 -1,293.50 (-2.07%) CMC Crypto 200
1,273.76 -35.96 (-2.75%)
Estithmar Holding Q.P.S.C. (IGRD.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:12PM AST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.9240 | 1.9480 | 1.9170 | 1.9190 | 1.9190 | 2,593,854 |
| 23 Jun 2024 | 1.9220 | 1.9520 | 1.9220 | 1.9500 | 1.9500 | 684,892 |
| 20 Jun 2024 | 1.9180 | 1.9460 | 1.9180 | 1.9430 | 1.9430 | 2,757,595 |
| 19 Jun 2024 | 1.9210 | 1.9210 | 1.9150 | 1.9150 | 1.9150 | 1,151,136 |
| 13 Jun 2024 | 1.9200 | 1.9220 | 1.9160 | 1.9210 | 1.9210 | 672,230 |
| 12 Jun 2024 | 1.9250 | 1.9540 | 1.9200 | 1.9200 | 1.9200 | 1,119,189 |
| 11 Jun 2024 | 1.9220 | 1.9380 | 1.9220 | 1.9310 | 1.9310 | 1,176,007 |
| 10 Jun 2024 | 1.9210 | 1.9290 | 1.9160 | 1.9200 | 1.9200 | 2,538,216 |
| 09 Jun 2024 | 1.9170 | 1.9330 | 1.9120 | 1.9200 | 1.9200 | 1,711,171 |
| 06 Jun 2024 | 1.9300 | 1.9340 | 1.9160 | 1.9160 | 1.9160 | 1,523,312 |
| 05 Jun 2024 | 1.9360 | 1.9360 | 1.9270 | 1.9300 | 1.9300 | 1,326,489 |
| 04 Jun 2024 | 1.9410 | 1.9410 | 1.9100 | 1.9370 | 1.9370 | 1,055,066 |
| 03 Jun 2024 | 1.9740 | 1.9740 | 1.9360 | 1.9390 | 1.9390 | 1,191,780 |
| 02 Jun 2024 | 1.9490 | 1.9750 | 1.9060 | 1.9740 | 1.9740 | 4,458,492 |
| 30 May 2024 | 1.8920 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 4,351,211 |
| 29 May 2024 | 1.9210 | 1.9490 | 1.8350 | 1.8450 | 1.8450 | 6,332,603 |
| 28 May 2024 | 1.9300 | 1.9490 | 1.9150 | 1.9250 | 1.9250 | 1,985,990 |
| 27 May 2024 | 1.9670 | 1.9760 | 1.9400 | 1.9500 | 1.9500 | 1,574,288 |
| 26 May 2024 | 1.9730 | 1.9810 | 1.9700 | 1.9700 | 1.9700 | 596,898 |
| 23 May 2024 | 1.9910 | 1.9910 | 1.9710 | 1.9750 | 1.9750 | 2,253,415 |
| 22 May 2024 | 2.0010 | 2.0020 | 1.9880 | 1.9910 | 1.9910 | 1,778,021 |
| 21 May 2024 | 1.9800 | 2.0040 | 1.9800 | 1.9920 | 1.9920 | 556,677 |
| 20 May 2024 | 1.9990 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 1,835,653 |
| 19 May 2024 | 2.0150 | 2.0200 | 1.9990 | 1.9990 | 1.9990 | 963,976 |
| 16 May 2024 | 2.0250 | 2.0340 | 2.0150 | 2.0150 | 2.0150 | 397,819 |
| 15 May 2024 | 2.0330 | 2.0470 | 2.0170 | 2.0370 | 2.0370 | 2,464,656 |
| 14 May 2024 | 1.9920 | 2.0300 | 1.9920 | 2.0280 | 2.0280 | 1,936,785 |
| 13 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 12 May 2024 | 2.0030 | 2.0180 | 1.9920 | 2.0000 | 2.0000 | 2,390,548 |
| 09 May 2024 | 2.0660 | 2.0660 | 2.0000 | 2.0090 | 2.0090 | 3,129,178 |
| 08 May 2024 | 2.0370 | 2.0680 | 2.0260 | 2.0500 | 2.0500 | 850,220 |
| 07 May 2024 | 2.0760 | 2.1150 | 2.0370 | 2.0600 | 2.0600 | 5,817,157 |
| 06 May 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| 05 May 2024 | 2.1000 | 2.1000 | 2.0740 | 2.0950 | 2.0950 | 2,618,267 |
| 02 May 2024 | 2.0940 | 2.1000 | 2.0630 | 2.0990 | 2.0990 | 4,797,896 |
| 01 May 2024 | 2.0490 | 2.0960 | 2.0490 | 2.0940 | 2.0940 | 6,771,253 |
| 30 Apr 2024 | 2.0290 | 2.0500 | 2.0080 | 2.0490 | 2.0490 | 7,041,851 |
| 29 Apr 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0270 | 2.0270 | 6,538,172 |
| 28 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 25 Apr 2024 | 1.9610 | 1.9910 | 1.9440 | 1.9900 | 1.9900 | 2,578,889 |
| 24 Apr 2024 | 1.9590 | 1.9720 | 1.9580 | 1.9620 | 1.9620 | 1,938,978 |
| 23 Apr 2024 | 1.9400 | 1.9600 | 1.9350 | 1.9590 | 1.9590 | 1,778,244 |
| 22 Apr 2024 | 1.9420 | 1.9480 | 1.9290 | 1.9400 | 1.9400 | 997,095 |
| 21 Apr 2024 | 1.9620 | 1.9900 | 1.9230 | 1.9420 | 1.9420 | 4,686,132 |
| 18 Apr 2024 | 1.9990 | 2.0060 | 1.9770 | 1.9930 | 1.9930 | 3,404,168 |
| 17 Apr 2024 | 1.9460 | 1.9970 | 1.9420 | 1.9930 | 1.9930 | 4,791,796 |
| 16 Apr 2024 | 1.9600 | 1.9690 | 1.9450 | 1.9490 | 1.9490 | 1,110,870 |
| 15 Apr 2024 | 1.9390 | 1.9700 | 1.9390 | 1.9700 | 1.9700 | 2,985,532 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.9240 | 1.9700 | 1.9240 | 1.9650 | 1.9650 | 5,159,896 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.9040 | 1.9240 | 1.8780 | 1.9210 | 1.9210 | 4,661,996 |
| 03 Apr 2024 | 1.9050 | 1.9110 | 1.8660 | 1.9050 | 1.9050 | 1,879,347 |
| 02 Apr 2024 | 1.8960 | 1.9150 | 1.8960 | 1.9140 | 1.9140 | 1,044,833 |
| 01 Apr 2024 | 1.9120 | 1.9120 | 1.8880 | 1.8880 | 1.8880 | 2,524,551 |
| 31 Mar 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 28 Mar 2024 | 1.9020 | 1.9220 | 1.9020 | 1.9060 | 1.9060 | 1,236,104 |
| 27 Mar 2024 | 1.9120 | 1.9250 | 1.9020 | 1.9160 | 1.9160 | 1,407,017 |
| 26 Mar 2024 | 1.9140 | 1.9270 | 1.9120 | 1.9120 | 1.9120 | 1,287,928 |
| 25 Mar 2024 | 1.9440 | 1.9440 | 1.9120 | 1.9140 | 1.9140 | 1,474,749 |
| 24 Mar 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9450 | 1.9450 | 2,319,023 |
| 21 Mar 2024 | 1.9350 | 1.9600 | 1.9350 | 1.9500 | 1.9500 | 3,003,291 |
| 20 Mar 2024 | 1.9240 | 1.9480 | 1.9180 | 1.9440 | 1.9440 | 4,354,070 |
| 19 Mar 2024 | 1.9220 | 1.9310 | 1.9220 | 1.9220 | 1.9220 | 1,568,652 |
| 18 Mar 2024 | 1.9200 | 1.9390 | 1.9200 | 1.9200 | 1.9200 | 2,864,328 |
| 17 Mar 2024 | 1.9200 | 1.9410 | 1.9120 | 1.9200 | 1.9200 | 2,446,609 |
| 14 Mar 2024 | 1.9190 | 1.9440 | 1.9050 | 1.9210 | 1.9210 | 4,117,633 |
| 13 Mar 2024 | 1.9200 | 1.9200 | 1.9110 | 1.9140 | 1.9140 | 812,802 |
| 12 Mar 2024 | 1.9210 | 1.9290 | 1.9100 | 1.9200 | 1.9200 | 4,911,352 |
| 11 Mar 2024 | 1.9340 | 1.9370 | 1.9210 | 1.9210 | 1.9210 | 1,090,894 |
| 10 Mar 2024 | 1.9480 | 1.9500 | 1.9310 | 1.9330 | 1.9330 | 1,513,418 |
| 07 Mar 2024 | 1.9460 | 1.9570 | 1.9250 | 1.9400 | 1.9400 | 2,243,033 |
| 06 Mar 2024 | 1.9380 | 1.9900 | 1.9360 | 1.9460 | 1.9460 | 4,392,363 |
| 05 Mar 2024 | 1.9540 | 1.9590 | 1.9320 | 1.9410 | 1.9410 | 2,166,179 |
| 04 Mar 2024 | 1.9800 | 1.9900 | 1.9590 | 1.9590 | 1.9590 | 3,690,866 |
| 29 Feb 2024 | 1.9500 | 1.9800 | 1.9330 | 1.9800 | 1.9800 | 5,093,969 |
| 28 Feb 2024 | 1.9210 | 1.9590 | 1.9210 | 1.9440 | 1.9440 | 4,037,880 |
| 27 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 26 Feb 2024 | 1.9130 | 1.9130 | 1.8870 | 1.8900 | 1.8900 | 3,108,549 |
| 25 Feb 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 22 Feb 2024 | 1.9250 | 1.9490 | 1.8900 | 1.9490 | 1.9490 | 4,474,881 |
| 21 Feb 2024 | 1.9640 | 1.9690 | 1.9330 | 1.9350 | 1.9350 | 3,229,698 |
| 20 Feb 2024 | 1.9850 | 1.9890 | 1.9600 | 1.9600 | 1.9600 | 3,681,024 |
| 19 Feb 2024 | 1.9790 | 1.9900 | 1.9700 | 1.9830 | 1.9830 | 4,493,416 |
| 18 Feb 2024 | 1.9890 | 1.9960 | 1.9710 | 1.9790 | 1.9790 | 2,881,777 |
| 15 Feb 2024 | 1.9810 | 1.9910 | 1.9560 | 1.9790 | 1.9790 | 3,842,416 |
| 14 Feb 2024 | 1.9700 | 2.0080 | 1.9700 | 1.9870 | 1.9870 | 4,154,307 |
| 12 Feb 2024 | 1.9760 | 1.9770 | 1.9620 | 1.9740 | 1.9740 | 1,716,969 |
| 11 Feb 2024 | 1.9560 | 1.9930 | 1.9560 | 1.9730 | 1.9730 | 3,351,744 |
| 08 Feb 2024 | 1.9130 | 1.9770 | 1.9130 | 1.9750 | 1.9750 | 3,903,722 |
| 07 Feb 2024 | 1.9070 | 1.9500 | 1.9070 | 1.9490 | 1.9490 | 3,782,197 |
| 06 Feb 2024 | 1.9300 | 1.9410 | 1.9030 | 1.9200 | 1.9200 | 1,832,180 |
| 05 Feb 2024 | 1.9570 | 1.9780 | 1.9210 | 1.9280 | 1.9280 | 4,327,467 |
| 04 Feb 2024 | 1.9700 | 1.9900 | 1.9560 | 1.9900 | 1.9900 | 2,198,678 |
| 01 Feb 2024 | 1.9790 | 1.9940 | 1.9550 | 1.9940 | 1.9940 | 3,493,614 |
| 31 Jan 2024 | 1.9810 | 1.9900 | 1.9760 | 1.9760 | 1.9760 | 2,019,294 |
| 30 Jan 2024 | 2.0040 | 2.0130 | 1.9800 | 1.9950 | 1.9950 | 2,124,612 |
| 29 Jan 2024 | 1.9880 | 2.0400 | 1.9850 | 1.9950 | 1.9950 | 14,961,396 |
| 28 Jan 2024 | 1.9900 | 2.0010 | 1.9870 | 1.9870 | 1.9870 | 3,239,241 |
| 25 Jan 2024 | 2.0000 | 2.0060 | 1.9890 | 2.0010 | 2.0010 | 5,317,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.