Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar · Delayed Price · Currency is QAR 5.60
+0.50 (9.78%)
At close: Nov 12, 2026
Ahli Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.10 | 5.60 | 4.96 | 5.60 | 5.60 | 9.78% | 251,261 |
| Nov 11, 2026 | 5.33 | 5.38 | 4.99 | 5.10 | 5.10 | 3.09% | 2,171,450 |
| Nov 10, 2026 | 4.32 | 4.95 | 4.32 | 4.95 | 4.95 | 9.98% | 2,600,747 |
| Nov 9, 2026 | 4.19 | 4.50 | 4.13 | 4.50 | 4.50 | 9.31% | 2,075,421 |
| Nov 8, 2026 | 4.02 | 4.47 | 4.00 | 4.12 | 4.12 | 0.56% | 1,872,641 |
| Nov 5, 2026 | 3.99 | 4.10 | 3.98 | 4.09 | 4.09 | -0.17% | 739,412 |
| Nov 4, 2026 | 3.98 | 4.10 | 3.93 | 4.10 | 4.10 | 1.84% | 667,373 |
| Nov 3, 2026 | 3.99 | 4.10 | 3.90 | 4.03 | 4.03 | -0.67% | 1,381,308 |
| Nov 2, 2026 | 3.96 | 4.10 | 3.95 | 4.05 | 4.05 | -1.15% | 1,212,970 |
| Nov 1, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.53% | 35,227 |
| Oct 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.02% | 700 |
| Oct 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 27, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 3.36% | 62,010 |
| Oct 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | 4,030 |
| Oct 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.72% | 1,271 |
| Oct 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 15,757 |
| Oct 21, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 0.86% | 7,052 |
| Oct 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.13% | 27,547 |
| Oct 19, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.64% | 7,493 |
| Oct 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 4,152 |
| Oct 15, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 0.13% | 57,505 |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.28% | 8,610 |
| Oct 13, 2026 | 3.89 | 3.96 | 3.89 | 3.89 | 3.89 | -1.74% | 14,608 |
| Oct 12, 2026 | 4.03 | 4.03 | 3.90 | 3.96 | 3.96 | -1.61% | 1,303,422 |
| Oct 11, 2026 | 3.89 | 4.05 | 3.89 | 4.03 | 4.03 | 3.50% | 466,509 |
| Oct 8, 2026 | 4.05 | 4.05 | 3.89 | 3.89 | 3.89 | -1.29% | 24,927 |
| Oct 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.03% | 69,113 |
| Oct 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 51 |
| Oct 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.29% | 708 |
| Oct 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 11,079 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | - | 25,607 |
| Sep 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 15,000 |
| Sep 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 4,019 |
| Sep 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Sep 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.44% | 587 |
| Sep 23, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.44% | 17,873 |
| Sep 22, 2026 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.94% | 5,541 |
| Sep 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.98% | 823 |
| Sep 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 6,407 |
| Sep 17, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 0.21% | 95,677 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 10,000 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.05% | 1,137 |
| Sep 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 14 |
| Sep 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 38 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 845 |
| Sep 8, 2026 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | 0.10% | 25,052 |
| Sep 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 209 |
| Sep 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.05% | 451 |