Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar · Delayed Price · Currency is QAR 3.900
+0.006 (0.15%)
At close: Mar 18, 2026
Ahli Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | 0.15% | 646,465 |
| Mar 17, 2026 | 3.90 | 3.92 | 3.87 | 3.89 | 3.89 | -0.15% | 594,339 |
| Mar 16, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 2.50% | 335,923 |
| Mar 15, 2026 | 3.85 | 3.90 | 3.81 | 3.81 | 3.81 | -1.17% | 117,280 |
| Mar 12, 2026 | 3.87 | 3.87 | 3.84 | 3.85 | 3.85 | -0.34% | 26,326 |
| Mar 11, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.03% | 23,217 |
| Mar 10, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | 0.60% | 53,470 |
| Mar 9, 2026 | 3.84 | 3.90 | 3.84 | 3.84 | 3.84 | -1.51% | 45,526 |
| Mar 8, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 2.44% | 225,753 |
| Mar 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.86% | 7,534 |
| Mar 4, 2026 | 3.77 | 3.85 | 3.67 | 3.84 | 3.84 | 1.40% | 599,448 |
| Mar 3, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.42% | 39,167 |
| Mar 2, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.22% | 51,842 |
| Feb 26, 2026 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.36% | 24,783 |
| Feb 25, 2026 | 3.83 | 3.90 | 3.74 | 3.86 | 3.86 | 4.07% | 156,782 |
| Feb 24, 2026 | 3.92 | 3.92 | 3.71 | 3.71 | 3.71 | -4.60% | 196,894 |
| Feb 23, 2026 | 3.86 | 3.93 | 3.80 | 3.89 | 3.89 | -0.21% | 296,949 |
| Feb 22, 2026 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 1.88% | 769,287 |
| Feb 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.83% | 12,100 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.08% | 6,000 |
| Feb 17, 2026 | 3.85 | 3.87 | 3.83 | 3.86 | 3.86 | 0.08% | 102,606 |
| Feb 16, 2026 | 3.82 | 3.90 | 3.82 | 3.85 | 3.85 | 1.02% | 581,560 |
| Feb 15, 2026 | 3.81 | 3.82 | 3.79 | 3.82 | 3.82 | 0.03% | 1,069,951 |
| Feb 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.03% | 1,000 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | - | 44,091 |
| Feb 9, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | -0.13% | 132,129 |
| Feb 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.58% | 401 |
| Feb 5, 2026 | 3.81 | 3.85 | 3.79 | 3.80 | 3.80 | -0.45% | 45,366 |
| Feb 4, 2026 | 3.83 | 3.83 | 3.56 | 3.82 | 3.82 | -0.83% | 184,315 |
| Feb 3, 2026 | 3.77 | 3.87 | 3.65 | 3.85 | 3.85 | -0.54% | 174,216 |
| Feb 2, 2026 | 3.83 | 3.88 | 3.83 | 3.87 | 3.87 | 0.78% | 60,411 |
| Feb 1, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | 0.03% | 22,100 |
| Jan 29, 2026 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | -0.36% | 75,265 |
| Jan 28, 2026 | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | 0.03% | 24,453 |
| Jan 27, 2026 | 3.81 | 3.88 | 3.81 | 3.85 | 3.85 | 1.85% | 344,258 |
| Jan 26, 2026 | 3.81 | 3.88 | 3.78 | 3.78 | 3.78 | - | 276,617 |
| Jan 25, 2026 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -0.66% | 141,277 |
| Jan 22, 2026 | 3.68 | 3.81 | 3.68 | 3.81 | 3.81 | 1.47% | 219,586 |
| Jan 21, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 38,510 |
| Jan 20, 2026 | 3.67 | 3.80 | 3.67 | 3.74 | 3.74 | -0.03% | 108,015 |
| Jan 19, 2026 | 3.71 | 3.82 | 3.65 | 3.74 | 3.74 | 0.86% | 140,399 |
| Jan 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 20 |
| Jan 15, 2026 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | 0.22% | 38,744 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.03% | 19,771 |
| Jan 13, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.41% | 71,391 |
| Jan 12, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | -0.86% | 62,069 |
| Jan 11, 2026 | 3.70 | 3.74 | 3.67 | 3.72 | 3.72 | -0.27% | 105,855 |
| Jan 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.67% | 2,562 |
| Jan 7, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 1.41% | 53,107 |
| Jan 6, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | -0.54% | 50,186 |