Skip to content
QATAR stocks: 55Advancing: 30Declining: 19Currency: QAR
Open Tradzy

Gulf International Services Q.P.S.C. (GISS) Price History

Daily open, high, low, close and volume for Gulf International Services Q.P.S.C. (GISS) from 2025-10-08 to 2026-10-08, newest first.

‹ GISS price and chart
DateOpenHighLowCloseVolume
2026-10-08QAR 1.62QAR 1.62QAR 1.57QAR 1.575,110,594
2026-10-07QAR 1.63QAR 1.64QAR 1.61QAR 1.623,247,476
2026-10-06QAR 1.64QAR 1.65QAR 1.62QAR 1.629,602,526
2026-10-05QAR 1.63QAR 1.65QAR 1.62QAR 1.648,993,415
2026-10-04QAR 1.63QAR 1.65QAR 1.58QAR 1.637,969,705
2026-10-01QAR 1.59QAR 1.64QAR 1.59QAR 1.638,479,535
2026-09-30QAR 1.65QAR 1.65QAR 1.61QAR 1.623,528,593
2026-09-29QAR 1.66QAR 1.68QAR 1.63QAR 1.654,420,435
2026-09-28QAR 1.68QAR 1.68QAR 1.65QAR 1.666,802,616
2026-09-27QAR 1.71QAR 1.72QAR 1.68QAR 1.697,548,687
2026-09-24QAR 1.72QAR 1.72QAR 1.70QAR 1.705,964,221
2026-09-23QAR 1.73QAR 1.74QAR 1.71QAR 1.727,452,027
2026-09-22QAR 1.73QAR 1.78QAR 1.71QAR 1.7210,093,446
2026-09-21QAR 1.75QAR 1.76QAR 1.73QAR 1.737,247,658
2026-09-20QAR 1.77QAR 1.78QAR 1.73QAR 1.743,773,815
2026-09-17QAR 1.72QAR 1.78QAR 1.72QAR 1.789,791,285
2026-09-16QAR 1.75QAR 1.76QAR 1.72QAR 1.747,427,248
2026-09-15QAR 1.77QAR 1.77QAR 1.75QAR 1.757,775,214
2026-09-14QAR 1.80QAR 1.80QAR 1.75QAR 1.7711,946,440
2026-09-13QAR 1.81QAR 1.82QAR 1.79QAR 1.799,789,880
2026-09-10QAR 1.85QAR 1.85QAR 1.81QAR 1.825,500,406
2026-09-09QAR 1.83QAR 1.83QAR 1.83QAR 1.830
2026-09-08QAR 1.79QAR 1.85QAR 1.78QAR 1.8313,743,241
2026-09-07QAR 1.80QAR 1.80QAR 1.76QAR 1.785,943,062
2026-09-06QAR 1.82QAR 1.83QAR 1.78QAR 1.7910,157,902
2026-09-03QAR 1.74QAR 1.82QAR 1.74QAR 1.8211,122,803
2026-09-02QAR 1.76QAR 1.76QAR 1.73QAR 1.757,157,536
2026-09-01QAR 1.76QAR 1.79QAR 1.76QAR 1.765,446,339
2026-08-31QAR 1.82QAR 1.83QAR 1.74QAR 1.7514,128,308
2026-08-30QAR 1.76QAR 1.83QAR 1.75QAR 1.8215,093,139
2026-08-27QAR 1.67QAR 1.75QAR 1.66QAR 1.7533,001,029
2026-08-26QAR 1.64QAR 1.66QAR 1.63QAR 1.6515,251,969
2026-08-25QAR 1.64QAR 1.67QAR 1.63QAR 1.6416,682,309
2026-08-24QAR 1.62QAR 1.64QAR 1.58QAR 1.6414,570,635
2026-08-23QAR 1.62QAR 1.65QAR 1.62QAR 1.636,635,691
2026-08-20QAR 1.63QAR 1.65QAR 1.62QAR 1.646,219,645
2026-08-19QAR 1.66QAR 1.68QAR 1.62QAR 1.6312,600,762
2026-08-18QAR 1.69QAR 1.71QAR 1.65QAR 1.6610,549,440
2026-08-17QAR 1.74QAR 1.74QAR 1.68QAR 1.6913,398,346
2026-08-16QAR 1.77QAR 1.77QAR 1.77QAR 1.770
2026-08-13QAR 1.75QAR 1.78QAR 1.74QAR 1.776,116,531
2026-08-12QAR 1.77QAR 1.77QAR 1.75QAR 1.751,896,422
2026-08-11QAR 1.82QAR 1.83QAR 1.76QAR 1.765,513,859
2026-08-10QAR 1.88QAR 1.88QAR 1.82QAR 1.8235,594,110
2026-08-09QAR 1.91QAR 1.93QAR 1.87QAR 1.884,598,849
2026-08-06QAR 1.92QAR 1.92QAR 1.91QAR 1.924,100,606
2026-08-05QAR 1.88QAR 1.92QAR 1.88QAR 1.9111,362,926
2026-08-04QAR 1.89QAR 1.91QAR 1.88QAR 1.886,352,580
2026-08-03QAR 1.82QAR 1.89QAR 1.82QAR 1.893,440,927
2026-08-02QAR 1.83QAR 1.85QAR 1.79QAR 1.855,998,222
2026-07-30QAR 1.82QAR 1.82QAR 1.79QAR 1.822,841,318
2026-07-29QAR 1.87QAR 1.88QAR 1.81QAR 1.825,804,684
2026-07-28QAR 1.87QAR 1.89QAR 1.87QAR 1.875,784,295
2026-07-27QAR 1.90QAR 1.91QAR 1.86QAR 1.866,071,226
2026-07-26QAR 1.93QAR 1.95QAR 1.90QAR 1.905,036,545
2026-07-23QAR 1.97QAR 1.98QAR 1.93QAR 1.936,389,898
2026-07-22QAR 1.99QAR 1.99QAR 1.97QAR 1.982,311,715
2026-07-21QAR 1.99QAR 2.00QAR 1.97QAR 1.994,269,583
2026-07-20QAR 1.99QAR 2.00QAR 1.98QAR 1.992,842,442
2026-07-19QAR 1.98QAR 2.01QAR 1.98QAR 2.003,376,459
2026-07-12QAR 2.00QAR 2.05QAR 1.99QAR 2.012,422,824
2026-07-09QAR 2.03QAR 2.05QAR 2.01QAR 2.012,006,387
2026-07-08QAR 2.07QAR 2.08QAR 2.02QAR 2.032,528,984
2026-07-07QAR 2.09QAR 2.11QAR 2.07QAR 2.081,990,666
2026-07-06QAR 2.09QAR 2.10QAR 2.07QAR 2.092,799,265
2026-07-05QAR 2.12QAR 2.13QAR 2.09QAR 2.092,405,101
2026-07-02QAR 2.14QAR 2.14QAR 2.12QAR 2.121,996,566
2026-07-01QAR 2.13QAR 2.17QAR 2.11QAR 2.141,069,943
2026-06-30QAR 2.12QAR 2.16QAR 2.12QAR 2.132,199,269
2026-06-29QAR 2.13QAR 2.17QAR 2.12QAR 2.143,412,098
2026-06-28QAR 2.15QAR 2.17QAR 2.13QAR 2.142,615,313
2026-06-25QAR 2.19QAR 2.19QAR 2.15QAR 2.152,414,289
2026-06-24QAR 2.21QAR 2.22QAR 2.19QAR 2.191,329,842
2026-06-23QAR 2.21QAR 2.22QAR 2.19QAR 2.212,196,218
2026-06-22QAR 2.21QAR 2.23QAR 2.19QAR 2.212,976,651
2026-06-21QAR 2.23QAR 2.24QAR 2.21QAR 2.223,181,236
2026-06-18QAR 2.25QAR 2.26QAR 2.23QAR 2.233,765,832
2026-06-17QAR 2.21QAR 2.26QAR 2.21QAR 2.2512,021,290
2026-06-16QAR 2.19QAR 2.23QAR 2.19QAR 2.218,957,277
2026-06-15QAR 2.16QAR 2.19QAR 2.15QAR 2.198,033,895
2026-06-14QAR 2.17QAR 2.17QAR 2.13QAR 2.144,457,196
2026-06-11QAR 2.12QAR 2.12QAR 2.10QAR 2.113,846,692
2026-06-10QAR 2.16QAR 2.16QAR 2.12QAR 2.122,864,062
2026-06-09QAR 2.17QAR 2.17QAR 2.12QAR 2.144,873,705
2026-06-08QAR 2.14QAR 2.15QAR 2.09QAR 2.105,992,064
2026-06-07QAR 2.18QAR 2.18QAR 2.15QAR 2.152,694,433
2026-06-04QAR 2.18QAR 2.20QAR 2.18QAR 2.182,030,167
2026-06-03QAR 2.20QAR 2.20QAR 2.18QAR 2.182,550,183
2026-06-02QAR 2.20QAR 2.21QAR 2.19QAR 2.203,625,583
2026-06-01QAR 2.19QAR 2.23QAR 2.18QAR 2.208,318,965
2026-05-31QAR 2.18QAR 2.21QAR 2.18QAR 2.216,345,277
2026-05-25QAR 2.19QAR 2.19QAR 2.15QAR 2.175,543,632
2026-05-24QAR 2.15QAR 2.19QAR 2.15QAR 2.187,182,178
2026-05-21QAR 2.11QAR 2.14QAR 2.11QAR 2.123,486,576
2026-05-20QAR 2.14QAR 2.16QAR 2.11QAR 2.114,134,248
2026-05-19QAR 2.09QAR 2.15QAR 2.09QAR 2.143,613,183
2026-05-18QAR 2.15QAR 2.15QAR 2.09QAR 2.093,612,195
2026-05-17QAR 2.17QAR 2.17QAR 2.14QAR 2.152,353,103
2026-05-14QAR 2.18QAR 2.18QAR 2.17QAR 2.171,296,888
2026-05-13QAR 2.17QAR 2.18QAR 2.16QAR 2.173,942,537
2026-05-12QAR 2.19QAR 2.21QAR 2.17QAR 2.174,762,456
2026-05-11QAR 2.17QAR 2.20QAR 2.14QAR 2.207,569,983
2026-05-10QAR 2.13QAR 2.18QAR 2.13QAR 2.178,823,023
2026-05-07QAR 2.11QAR 2.14QAR 2.11QAR 2.146,192,082
2026-05-06QAR 2.07QAR 2.10QAR 2.05QAR 2.106,537,999
2026-05-05QAR 2.12QAR 2.12QAR 2.06QAR 2.073,939,613
2026-05-04QAR 2.10QAR 2.15QAR 2.09QAR 2.126,463,943
2026-05-03QAR 2.09QAR 2.10QAR 2.08QAR 2.081,594,069
2026-04-30QAR 2.08QAR 2.10QAR 2.08QAR 2.082,923,195
2026-04-29QAR 2.09QAR 2.10QAR 2.08QAR 2.092,471,871
2026-04-28QAR 2.11QAR 2.12QAR 2.08QAR 2.093,219,694
2026-04-27QAR 2.07QAR 2.14QAR 2.07QAR 2.119,380,891
2026-04-26QAR 2.19QAR 2.20QAR 2.17QAR 2.172,840,720
2026-04-23QAR 2.20QAR 2.20QAR 2.17QAR 2.182,547,496
2026-04-22QAR 2.18QAR 2.20QAR 2.18QAR 2.195,158,379
2026-04-21QAR 2.18QAR 2.19QAR 2.17QAR 2.184,812,189
2026-04-20QAR 2.17QAR 2.18QAR 2.16QAR 2.176,289,911
2026-04-19QAR 2.20QAR 2.20QAR 2.17QAR 2.195,253,743
2026-04-16QAR 2.23QAR 2.24QAR 2.20QAR 2.204,813,243
2026-04-15QAR 2.18QAR 2.25QAR 2.18QAR 2.238,344,445
2026-04-14QAR 2.16QAR 2.18QAR 2.16QAR 2.177,998,281
2026-04-13QAR 2.13QAR 2.16QAR 2.11QAR 2.153,653,445
2026-04-12QAR 2.18QAR 2.18QAR 2.18QAR 2.180
2026-04-09QAR 2.19QAR 2.19QAR 2.17QAR 2.184,272,844
2026-04-08QAR 2.20QAR 2.20QAR 2.16QAR 2.1811,892,215
2026-04-07QAR 2.08QAR 2.09QAR 2.04QAR 2.045,130,451
2026-04-06QAR 2.03QAR 2.10QAR 2.03QAR 2.089,226,361
2026-04-05QAR 2.01QAR 2.03QAR 2.00QAR 2.021,989,850
2026-04-02QAR 2.03QAR 2.04QAR 2.00QAR 2.025,138,590
2026-04-01QAR 2.01QAR 2.05QAR 2.01QAR 2.058,308,001
2026-03-31QAR 2.01QAR 2.03QAR 1.99QAR 1.998,372,990
2026-03-30QAR 2.00QAR 2.01QAR 1.96QAR 2.008,614,523
2026-03-29QAR 2.03QAR 2.06QAR 1.98QAR 2.007,055,587
2026-03-26QAR 2.10QAR 2.10QAR 2.03QAR 2.0616,806,288
2026-03-25QAR 2.10QAR 2.13QAR 2.09QAR 2.095,781,524
2026-03-24QAR 2.19QAR 2.19QAR 2.09QAR 2.097,833,246
2026-03-18QAR 2.19QAR 2.20QAR 2.16QAR 2.185,349,642
2026-03-17QAR 2.19QAR 2.24QAR 2.18QAR 2.197,379,207
2026-03-16QAR 2.13QAR 2.20QAR 2.13QAR 2.189,039,440
2026-03-15QAR 2.15QAR 2.16QAR 2.09QAR 2.126,287,112
2026-03-12QAR 2.21QAR 2.21QAR 2.13QAR 2.155,236,960
2026-03-11QAR 2.22QAR 2.22QAR 2.18QAR 2.183,955,614
2026-03-10QAR 2.20QAR 2.30QAR 2.20QAR 2.2012,599,464
2026-03-09QAR 2.31QAR 2.31QAR 2.19QAR 2.197,183,182
2026-03-08QAR 2.39QAR 2.39QAR 2.26QAR 2.304,878,295
2026-03-05QAR 2.37QAR 2.41QAR 2.35QAR 2.353,656,260
2026-03-04QAR 2.38QAR 2.41QAR 2.36QAR 2.374,901,600
2026-03-03QAR 2.39QAR 2.42QAR 2.36QAR 2.384,940,518
2026-03-02QAR 2.43QAR 2.54QAR 2.38QAR 2.395,570,638
2026-02-26QAR 2.61QAR 2.64QAR 2.58QAR 2.614,204,785
2026-02-25QAR 2.60QAR 2.62QAR 2.60QAR 2.611,893,674
2026-02-24QAR 2.61QAR 2.62QAR 2.60QAR 2.611,524,864
2026-02-23QAR 2.58QAR 2.62QAR 2.58QAR 2.611,993,523
2026-02-22QAR 2.61QAR 2.61QAR 2.58QAR 2.593,446,404
2026-02-19QAR 2.61QAR 2.62QAR 2.59QAR 2.615,241,548
2026-02-18QAR 2.60QAR 2.62QAR 2.60QAR 2.613,206,264
2026-02-17QAR 2.59QAR 2.61QAR 2.58QAR 2.611,810,768
2026-02-16QAR 2.62QAR 2.62QAR 2.60QAR 2.611,227,200
2026-02-15QAR 2.63QAR 2.63QAR 2.61QAR 2.611,178,107
2026-02-12QAR 2.61QAR 2.63QAR 2.59QAR 2.6113,218,532
2026-02-11QAR 2.58QAR 2.62QAR 2.58QAR 2.613,217,014
2026-02-09QAR 2.56QAR 2.60QAR 2.56QAR 2.583,581,104
2026-02-08QAR 2.56QAR 2.59QAR 2.56QAR 2.564,313,610
2026-02-05QAR 2.59QAR 2.60QAR 2.54QAR 2.567,290,214
2026-02-04QAR 2.64QAR 2.68QAR 2.57QAR 2.5916,704,517
2026-02-03QAR 2.83QAR 2.83QAR 2.81QAR 2.823,504,173
2026-02-02QAR 2.78QAR 2.83QAR 2.76QAR 2.824,685,988
2026-02-01QAR 2.78QAR 2.81QAR 2.78QAR 2.794,830,141
2026-01-29QAR 2.78QAR 2.83QAR 2.78QAR 2.796,452,783
2026-01-28QAR 2.78QAR 2.79QAR 2.78QAR 2.783,897,096
2026-01-27QAR 2.76QAR 2.79QAR 2.76QAR 2.762,738,262
2026-01-26QAR 2.75QAR 2.79QAR 2.75QAR 2.771,916,194
2026-01-25QAR 2.79QAR 2.79QAR 2.73QAR 2.766,097,064
2026-01-22QAR 2.78QAR 2.80QAR 2.76QAR 2.792,666,548
2026-01-21QAR 2.79QAR 2.82QAR 2.76QAR 2.795,844,042
2026-01-20QAR 2.74QAR 2.79QAR 2.74QAR 2.796,101,859
2026-01-19QAR 2.73QAR 2.76QAR 2.72QAR 2.743,096,042
2026-01-18QAR 2.68QAR 2.74QAR 2.68QAR 2.735,392,765
2026-01-15QAR 2.72QAR 2.72QAR 2.67QAR 2.688,138,813
2026-01-14QAR 2.72QAR 2.75QAR 2.69QAR 2.7214,310,946
2026-01-13QAR 2.66QAR 2.72QAR 2.66QAR 2.7113,701,136
2026-01-12QAR 2.67QAR 2.68QAR 2.66QAR 2.663,853,000
2026-01-11QAR 2.67QAR 2.69QAR 2.66QAR 2.674,145,360
2026-01-08QAR 2.68QAR 2.68QAR 2.65QAR 2.662,413,011
2026-01-07QAR 2.64QAR 2.69QAR 2.64QAR 2.684,156,453
2026-01-06QAR 2.59QAR 2.65QAR 2.58QAR 2.645,927,081
2026-01-05QAR 2.55QAR 2.60QAR 2.55QAR 2.595,303,530
2026-01-04QAR 2.56QAR 2.56QAR 2.54QAR 2.541,777,482
2025-12-31QAR 2.56QAR 2.58QAR 2.55QAR 2.562,182,012
2025-12-30QAR 2.58QAR 2.59QAR 2.56QAR 2.563,195,626
2025-12-29QAR 2.62QAR 2.63QAR 2.58QAR 2.603,416,242
2025-12-28QAR 2.62QAR 2.64QAR 2.62QAR 2.622,871,008
2025-12-25QAR 2.64QAR 2.64QAR 2.62QAR 2.621,793,713
2025-12-24QAR 2.67QAR 2.70QAR 2.63QAR 2.634,041,471
2025-12-23QAR 2.70QAR 2.73QAR 2.67QAR 2.695,928,187
2025-12-22QAR 2.59QAR 2.68QAR 2.59QAR 2.6810,906,766
2025-12-21QAR 2.52QAR 2.59QAR 2.52QAR 2.575,022,327
2025-12-17QAR 2.53QAR 2.53QAR 2.41QAR 2.528,870,805
2025-12-16QAR 2.59QAR 2.59QAR 2.53QAR 2.543,747,160
2025-12-15QAR 2.61QAR 2.61QAR 2.56QAR 2.595,259,527
2025-12-14QAR 2.61QAR 2.62QAR 2.60QAR 2.611,888,530
2025-12-11QAR 2.61QAR 2.63QAR 2.60QAR 2.615,637,770
2025-12-10QAR 2.64QAR 2.65QAR 2.59QAR 2.614,222,729
2025-12-09QAR 2.66QAR 2.66QAR 2.63QAR 2.646,076,384
2025-12-08QAR 2.66QAR 2.70QAR 2.66QAR 2.663,756,439
2025-12-07QAR 2.69QAR 2.69QAR 2.67QAR 2.672,511,593
2025-12-04QAR 2.68QAR 2.73QAR 2.68QAR 2.694,554,183
2025-12-03QAR 2.68QAR 2.71QAR 2.68QAR 2.702,730,975
2025-12-02QAR 2.68QAR 2.70QAR 2.66QAR 2.703,794,861
2025-12-01QAR 2.73QAR 2.74QAR 2.68QAR 2.692,475,272
2025-11-30QAR 2.77QAR 2.77QAR 2.72QAR 2.731,810,483
2025-11-27QAR 2.78QAR 2.81QAR 2.75QAR 2.773,945,031
2025-11-26QAR 2.70QAR 2.78QAR 2.68QAR 2.788,507,066
2025-11-25QAR 2.69QAR 2.73QAR 2.66QAR 2.708,702,744
2025-11-24QAR 2.71QAR 2.74QAR 2.64QAR 2.699,267,441
2025-11-23QAR 2.77QAR 2.80QAR 2.70QAR 2.705,251,312
2025-11-20QAR 2.83QAR 2.83QAR 2.77QAR 2.774,562,767
2025-11-19QAR 2.83QAR 2.88QAR 2.83QAR 2.845,162,277
2025-11-18QAR 2.88QAR 2.89QAR 2.83QAR 2.833,751,580
2025-11-17QAR 2.91QAR 2.93QAR 2.87QAR 2.885,679,928
2025-11-16QAR 2.93QAR 2.95QAR 2.90QAR 2.903,619,416
2025-11-13QAR 2.93QAR 2.97QAR 2.93QAR 2.933,612,237
2025-11-12QAR 2.95QAR 2.96QAR 2.93QAR 2.934,142,874
2025-11-11QAR 2.99QAR 2.99QAR 2.95QAR 2.964,374,951
2025-11-10QAR 2.96QAR 3.00QAR 2.95QAR 2.977,211,161
2025-11-09QAR 2.99QAR 3.00QAR 2.96QAR 2.963,981,119
2025-11-06QAR 3.01QAR 3.02QAR 2.98QAR 2.996,968,834
2025-11-05QAR 3.04QAR 3.05QAR 3.01QAR 3.013,498,197
2025-11-04QAR 3.06QAR 3.08QAR 3.02QAR 3.042,184,907
2025-11-03QAR 3.05QAR 3.06QAR 3.02QAR 3.062,407,479
2025-11-02QAR 3.06QAR 3.06QAR 3.03QAR 3.052,544,126
2025-10-30QAR 3.07QAR 3.10QAR 3.06QAR 3.094,453,591
2025-10-29QAR 3.07QAR 3.08QAR 3.05QAR 3.071,836,799
2025-10-28QAR 3.08QAR 3.09QAR 3.05QAR 3.071,939,197
2025-10-27QAR 3.10QAR 3.12QAR 3.08QAR 3.083,354,052
2025-10-26QAR 3.12QAR 3.13QAR 3.10QAR 3.102,065,063
2025-10-23QAR 3.06QAR 3.11QAR 3.06QAR 3.094,030,746
2025-10-22QAR 3.01QAR 3.06QAR 3.01QAR 3.063,337,976
2025-10-21QAR 3.04QAR 3.06QAR 3.01QAR 3.011,330,236
2025-10-20QAR 3.08QAR 3.08QAR 3.04QAR 3.043,392,600
2025-10-19QAR 3.07QAR 3.09QAR 3.06QAR 3.072,112,595
2025-10-16QAR 3.06QAR 3.07QAR 3.03QAR 3.064,195,551
2025-10-15QAR 3.08QAR 3.08QAR 3.06QAR 3.062,113,835
2025-10-14QAR 3.07QAR 3.09QAR 3.07QAR 3.081,436,640
2025-10-13QAR 3.12QAR 3.12QAR 3.07QAR 3.084,840,644
2025-10-12QAR 3.12QAR 3.12QAR 3.12QAR 3.120
2025-10-09QAR 3.11QAR 3.13QAR 3.11QAR 3.121,324,976
2025-10-08QAR 3.12QAR 3.14QAR 3.11QAR 3.112,523,868