Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar · Delayed Price · Currency is QAR 3.905
0.00 (0.00%)
At close: May 24, 2026
Ahli Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.84 | 4.09 | 3.82 | 3.82 | 3.82 | -0.93% | 863,401 |
| May 6, 2026 | 3.79 | 3.87 | 3.78 | 3.86 | 3.86 | 0.31% | 861,180 |
| May 5, 2026 | 3.82 | 3.88 | 3.77 | 3.85 | 3.85 | 0.65% | 861,022 |
| May 4, 2026 | 3.75 | 3.89 | 3.75 | 3.82 | 3.82 | 2.06% | 1,492,150 |
| May 3, 2026 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | -0.16% | 186,156 |
| Apr 30, 2026 | 3.74 | 3.76 | 3.72 | 3.75 | 3.75 | -0.45% | 121,024 |
| Apr 29, 2026 | 3.77 | 3.77 | 3.72 | 3.77 | 3.77 | 1.02% | 499,671 |
| Apr 28, 2026 | 3.77 | 3.80 | 3.73 | 3.73 | 3.73 | -0.48% | 2,099,686 |
| Apr 27, 2026 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | 0.64% | 757,877 |
| Apr 26, 2026 | 3.72 | 3.78 | 3.72 | 3.72 | 3.72 | 0.11% | 751,094 |
| Apr 23, 2026 | 3.72 | 3.77 | 3.72 | 3.72 | 3.72 | -1.01% | 323,533 |
| Apr 22, 2026 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | 1.02% | 539,411 |
| Apr 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 23,842 |
| Apr 19, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -0.27% | 36,112 |
| Apr 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 3,144 |
| Apr 15, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.21% | 25,624 |
| Apr 14, 2026 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.29% | 28,235 |
| Apr 13, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.67% | 31,850 |
| Apr 12, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 0.45% | 209,546 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.72% | 242,966 |
| Apr 8, 2026 | 3.76 | 3.85 | 3.72 | 3.77 | 3.77 | 1.54% | 548,387 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -0.78% | 37,024 |
| Apr 6, 2026 | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | 0.48% | 399,507 |
| Apr 5, 2026 | 3.74 | 3.80 | 3.70 | 3.72 | 3.72 | 0.54% | 168,276 |
| Apr 2, 2026 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | -1.28% | 417,543 |
| Apr 1, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -1.32% | 129,857 |
| Mar 31, 2026 | 3.99 | 4.09 | 3.76 | 3.80 | 3.80 | 1.31% | 1,367,714 |
| Mar 30, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 3.75 | 0.03% | 137,685 |
| Mar 29, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 3.75 | - | 391,757 |
| Mar 26, 2026 | 3.99 | 4.03 | 3.99 | 4.00 | 3.75 | - | 404,915 |
| Mar 25, 2026 | 4.01 | 4.05 | 3.94 | 4.00 | 3.75 | -0.92% | 117,244 |
| Mar 24, 2026 | 3.87 | 4.29 | 3.87 | 4.04 | 3.78 | 3.51% | 156,938 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.66 | 0.15% | 646,465 |
| Mar 17, 2026 | 3.90 | 3.92 | 3.87 | 3.89 | 3.65 | -0.15% | 594,339 |
| Mar 16, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.66 | 2.50% | 335,923 |
| Mar 15, 2026 | 3.85 | 3.90 | 3.81 | 3.81 | 3.57 | -1.17% | 117,280 |
| Mar 12, 2026 | 3.87 | 3.87 | 3.84 | 3.85 | 3.61 | -0.34% | 26,326 |
| Mar 11, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.62 | -0.03% | 23,217 |
| Mar 10, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.62 | 0.60% | 53,470 |