Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar · Delayed Price · Currency is QAR 3.559
+0.019 (0.54%)
At close: Oct 7, 2025
Ahli Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | 0.54% | 48,305 |
| Oct 6, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | - | 29,613 |
| Oct 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 64,528 |
| Oct 2, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | -0.08% | 70,540 |
| Oct 1, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | -0.20% | 62,781 |
| Sep 30, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.54% | 133,516 |
| Sep 29, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.95% | 58,276 |
| Sep 28, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.62% | 23,216 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -0.34% | 140,487 |
| Sep 24, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | - | 318,592 |
| Sep 23, 2025 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.84% | 274,045 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | -0.50% | 162,586 |
| Sep 21, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | - | 87,978 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 14,132 |
| Sep 17, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | 0.08% | 900,937 |
| Sep 16, 2025 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.69% | 707,777 |
| Sep 15, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -0.14% | 193,916 |
| Sep 14, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -1.14% | 7,003 |
| Sep 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Sep 10, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.58% | 5,345 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.80% | 27,319 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.77% | 7,878 |
| Sep 7, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1 |
| Sep 4, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | - | 79,842 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | 0.36% | 28,825 |
| Sep 2, 2025 | 3.73 | 3.73 | 3.58 | 3.64 | 3.64 | -1.44% | 163,070 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.27% | 88,696 |
| Aug 31, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | - | 77,159 |
| Aug 28, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.03% | 166,239 |
| Aug 27, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | - | 291,824 |
| Aug 26, 2025 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.19% | 299,432 |
| Aug 25, 2025 | 3.73 | 3.75 | 3.70 | 3.71 | 3.71 | -0.40% | 176,418 |
| Aug 24, 2025 | 3.72 | 3.75 | 3.72 | 3.72 | 3.72 | -0.03% | 72,486 |
| Aug 21, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -0.11% | 56,096 |
| Aug 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.05% | 18,619 |
| Aug 19, 2025 | 3.73 | 3.78 | 3.72 | 3.73 | 3.73 | -0.67% | 119,823 |
| Aug 18, 2025 | 3.76 | 3.76 | 3.72 | 3.75 | 3.75 | - | 105,040 |
| Aug 17, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -1.29% | 25,134 |
| Aug 14, 2025 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | -0.84% | 52,223 |
| Aug 13, 2025 | 3.99 | 3.99 | 3.79 | 3.83 | 3.83 | 1.89% | 304,545 |
| Aug 12, 2025 | 3.73 | 3.79 | 3.73 | 3.76 | 3.76 | 0.78% | 69,763 |
| Aug 11, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | - | 54,133 |
| Aug 10, 2025 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | 0.05% | 25,852 |
| Aug 7, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -1.84% | 84,828 |
| Aug 6, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.50% | 102,632 |
| Aug 5, 2025 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | -0.05% | 96,963 |
| Aug 4, 2025 | 3.75 | 3.79 | 3.75 | 3.75 | 3.75 | 0.05% | 57,135 |
| Aug 3, 2025 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.45% | 170,592 |
| Jul 31, 2025 | 3.74 | 3.93 | 3.74 | 3.80 | 3.80 | 1.25% | 121,773 |
| Jul 30, 2025 | 3.73 | 3.79 | 3.71 | 3.75 | 3.75 | -1.00% | 263,997 |