Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar · Delayed Price · Currency is QAR 4.068
-0.001 (-0.02%)
At close: Jul 27, 2026
Ahli Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.07 | 4.07 | 3.84 | 4.07 | 4.07 | -0.02% | 28,987 |
| Jul 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 154 |
| Jul 22, 2026 | 3.82 | 4.07 | 3.82 | 4.07 | 4.07 | 2.73% | 1,476 |
| Jul 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 16 |
| Jul 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 247 |
| Jul 19, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.23% | 6,800 |
| Jul 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 1,320 |
| Jul 9, 2026 | 3.80 | 4.05 | 3.80 | 3.97 | 3.97 | -1.24% | 23,359 |
| Jul 8, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.86% | 93,230 |
| Jul 7, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.12% | 5,176 |
| Jul 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 3,449 |
| Jul 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 317 |
| Jul 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.02% | 41,726 |
| Jul 1, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.71% | 27,900 |
| Jun 30, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.95% | 10,274 |
| Jun 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 381 |
| Jun 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.46% | 6,542 |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 23, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | -0.24% | 60,263 |
| Jun 22, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 59 |
| Jun 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 7,424 |
| Jun 18, 2026 | 4.08 | 4.18 | 4.08 | 4.11 | 4.11 | 0.24% | 107,543 |
| Jun 17, 2026 | 4.05 | 4.18 | 4.05 | 4.10 | 4.10 | 0.07% | 79,586 |
| Jun 16, 2026 | 4.10 | 4.19 | 4.07 | 4.10 | 4.10 | -0.80% | 127,563 |
| Jun 15, 2026 | 4.00 | 4.20 | 3.98 | 4.13 | 4.13 | 4.42% | 342,360 |
| Jun 14, 2026 | 3.96 | 4.05 | 3.96 | 3.96 | 3.96 | -1.05% | 111,143 |
| Jun 11, 2026 | 3.94 | 4.04 | 3.94 | 4.00 | 4.00 | 0.65% | 252,002 |
| Jun 10, 2026 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -0.72% | 11,283 |
| Jun 9, 2026 | 4.03 | 4.06 | 3.98 | 4.00 | 4.00 | 0.08% | 111,283 |
| Jun 8, 2026 | 3.93 | 4.04 | 3.93 | 4.00 | 4.00 | -1.28% | 33,139 |
| Jun 7, 2026 | 3.95 | 4.20 | 3.90 | 4.05 | 4.05 | 2.43% | 515,608 |
| Jun 4, 2026 | 3.90 | 4.04 | 3.89 | 3.95 | 3.95 | 0.56% | 213,655 |
| Jun 3, 2026 | 3.87 | 4.27 | 3.85 | 3.93 | 3.93 | 1.34% | 160,940 |
| Jun 2, 2026 | 3.88 | 3.90 | 3.80 | 3.88 | 3.88 | - | 164,670 |
| Jun 1, 2026 | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | 0.49% | 154,549 |
| May 31, 2026 | 3.84 | 3.90 | 3.83 | 3.86 | 3.86 | -0.80% | 1,014,753 |
| May 25, 2026 | 3.92 | 3.92 | 3.84 | 3.89 | 3.89 | -0.36% | 251,843 |
| May 24, 2026 | 3.91 | 3.94 | 3.85 | 3.91 | 3.91 | - | 307,275 |
| May 21, 2026 | 3.84 | 3.97 | 3.84 | 3.91 | 3.91 | -2.59% | 731,748 |
| May 20, 2026 | 3.81 | 4.01 | 3.81 | 4.01 | 4.01 | 3.09% | 237,999 |
| May 19, 2026 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 2.07% | 932,649 |
| May 18, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -1.45% | 8,804 |
| May 17, 2026 | 3.87 | 3.93 | 3.82 | 3.87 | 3.87 | -0.03% | 457,334 |
| May 14, 2026 | 3.90 | 3.93 | 3.76 | 3.87 | 3.87 | -0.54% | 608,360 |
| May 13, 2026 | 3.88 | 3.90 | 3.77 | 3.89 | 3.89 | 0.26% | 774,888 |
| May 12, 2026 | 3.85 | 3.94 | 3.83 | 3.88 | 3.88 | -0.54% | 580,017 |
| May 11, 2026 | 3.82 | 3.90 | 3.79 | 3.90 | 3.90 | 2.50% | 487,921 |
| May 10, 2026 | 3.80 | 3.90 | 3.78 | 3.80 | 3.80 | -0.50% | 619,558 |