Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar · Delayed Price · Currency is QAR 3.623
-0.024 (-0.66%)
Last updated: Nov 4, 2025, 11:17 AM AST
Ahli Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -0.66% | 27,691 |
| Nov 3, 2025 | 3.62 | 3.72 | 3.62 | 3.65 | 3.65 | 1.31% | 97,339 |
| Nov 2, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 32,000 |
| Oct 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.31% | 6,031 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | -0.58% | 12,540 |
| Oct 28, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.72% | 23,919 |
| Oct 27, 2025 | 3.63 | 3.64 | 3.59 | 3.59 | 3.59 | -1.94% | 94,541 |
| Oct 26, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.52% | 110,344 |
| Oct 23, 2025 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | 0.89% | 30,677 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 2,998 |
| Oct 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.08% | 11,284 |
| Oct 20, 2025 | 3.61 | 3.62 | 3.56 | 3.59 | 3.59 | 0.25% | 86,150 |
| Oct 19, 2025 | 3.55 | 3.65 | 3.55 | 3.58 | 3.58 | 0.73% | 86,955 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.54 | 3.55 | 3.55 | -0.03% | 35,311 |
| Oct 15, 2025 | 3.58 | 3.64 | 3.55 | 3.55 | 3.55 | -1.33% | 67,682 |
| Oct 14, 2025 | 3.64 | 3.65 | 3.53 | 3.60 | 3.60 | -0.55% | 126,709 |
| Oct 13, 2025 | 3.57 | 3.75 | 3.57 | 3.62 | 3.62 | 1.86% | 169,667 |
| Oct 12, 2025 | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | 0.62% | 32,061 |
| Oct 9, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -0.54% | 33,672 |
| Oct 8, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.25% | 70,793 |
| 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 |