Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar · Delayed Price · Currency is QAR 3.880
+0.002 (0.05%)
At close: Sep 3, 2026
Ahli Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.05% | 647 |
| Sep 2, 2026 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | - | 8,322 |
| Sep 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.20% | 1,506 |
| Aug 31, 2026 | 4.03 | 4.03 | 3.83 | 3.83 | 3.83 | -4.91% | 1,013 |
| Aug 30, 2026 | 3.86 | 4.10 | 3.86 | 4.03 | 4.03 | 3.33% | 4,998 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.17% | 3,491 |
| Aug 25, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | - | 1,855 |
| Aug 24, 2026 | 3.91 | 3.91 | 3.83 | 3.86 | 3.86 | -1.46% | 7,196 |
| Aug 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.03% | 2,523 |
| Aug 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1,039 |
| Aug 19, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.01% | 10,956 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.82 | 3.95 | 3.95 | -1.22% | 48,111 |
| Aug 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.83% | 112,727 |
| Aug 16, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -1.12% | 45,902 |
| Aug 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.10% | 520 |
| Aug 12, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -1.18% | 1,025,389 |
| Aug 11, 2026 | 4.10 | 4.20 | 4.06 | 4.06 | 4.06 | 0.02% | 4,752,475 |
| Aug 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 9, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | -3.01% | 14,827 |
| Aug 6, 2026 | 4.08 | 4.22 | 4.06 | 4.18 | 4.18 | 0.94% | 480,287 |
| Aug 5, 2026 | 4.03 | 4.23 | 4.03 | 4.14 | 4.14 | -0.91% | 420,461 |
| Aug 4, 2026 | 4.03 | 4.19 | 4.02 | 4.18 | 4.18 | 3.72% | 72,910 |
| Aug 3, 2026 | 4.00 | 4.24 | 3.85 | 4.03 | 4.03 | -3.08% | 75,380 |
| Aug 2, 2026 | 4.00 | 4.25 | 3.98 | 4.16 | 4.16 | 2.34% | 282,115 |
| Jul 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.12% | 1,146 |
| Jul 29, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 20 |
| 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 |