The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.150
+0.110 (2.72%)
Oct 23, 2025, 1:13 PM AST
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.07 | 4.16 | 4.07 | 4.15 | 4.15 | 2.72% | 4,857,078 |
| Oct 22, 2025 | 3.98 | 4.07 | 3.94 | 4.04 | 4.04 | 1.51% | 4,328,472 |
| Oct 21, 2025 | 4.11 | 4.12 | 3.96 | 3.98 | 3.98 | -3.16% | 2,572,613 |
| Oct 20, 2025 | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | -0.48% | 3,220,391 |
| Oct 19, 2025 | 4.18 | 4.21 | 4.13 | 4.13 | 4.13 | -0.96% | 2,436,741 |
| Oct 16, 2025 | 4.32 | 4.34 | 4.17 | 4.17 | 4.17 | -3.02% | 8,012,602 |
| Oct 15, 2025 | 4.52 | 4.52 | 4.30 | 4.30 | 4.30 | -4.87% | 3,331,788 |
| Oct 14, 2025 | 4.52 | 4.55 | 4.52 | 4.52 | 4.52 | - | 1,782,496 |
| Oct 13, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.22% | 672,369 |
| Oct 12, 2025 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | -0.44% | 998,426 |
| Oct 9, 2025 | 4.53 | 4.56 | 4.52 | 4.55 | 4.55 | - | 682,475 |
| Oct 8, 2025 | 4.54 | 4.55 | 4.51 | 4.55 | 4.55 | 0.22% | 865,180 |
| Oct 7, 2025 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | 0.22% | 1,602,914 |
| Oct 6, 2025 | 4.53 | 4.57 | 4.53 | 4.53 | 4.53 | -0.66% | 628,958 |
| Oct 5, 2025 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | 0.88% | 300,634 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | - | 1,006,155 |
| Oct 1, 2025 | 4.64 | 4.64 | 4.51 | 4.52 | 4.52 | -1.53% | 1,620,494 |
| Sep 30, 2025 | 4.60 | 4.65 | 4.59 | 4.59 | 4.59 | -0.22% | 3,004,103 |
| Sep 29, 2025 | 4.59 | 4.60 | 4.53 | 4.60 | 4.60 | - | 1,705,389 |
| Sep 28, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 0.44% | 189,765 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -1.51% | 3,231,993 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.61 | 4.65 | 4.65 | -0.64% | 3,240,758 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | -0.43% | 1,740,526 |
| Sep 22, 2025 | 4.69 | 4.70 | 4.67 | 4.70 | 4.70 | 0.21% | 1,088,934 |
| Sep 21, 2025 | 4.70 | 4.72 | 4.66 | 4.69 | 4.69 | -0.21% | 1,857,600 |
| Sep 18, 2025 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | - | 4,132,819 |
| Sep 17, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.73% | 2,436,363 |
| Sep 16, 2025 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | -0.43% | 1,589,176 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.61 | 4.64 | 4.64 | - | 2,683,491 |
| Sep 14, 2025 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.87% | 489,184 |
| Sep 11, 2025 | 4.62 | 4.65 | 4.58 | 4.60 | 4.60 | -0.65% | 1,554,659 |
| Sep 10, 2025 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -1.28% | 2,146,892 |
| Sep 9, 2025 | 4.64 | 4.69 | 4.58 | 4.69 | 4.69 | 1.08% | 2,183,633 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.07% | 2,415,884 |
| Sep 7, 2025 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 878,887 |
| Sep 4, 2025 | 4.68 | 4.69 | 4.65 | 4.65 | 4.65 | - | 2,870,968 |
| Sep 3, 2025 | 4.69 | 4.73 | 4.65 | 4.65 | 4.65 | -1.90% | 3,240,168 |
| Sep 2, 2025 | 4.73 | 4.74 | 4.68 | 4.74 | 4.74 | 0.21% | 3,296,626 |
| Sep 1, 2025 | 4.76 | 4.76 | 4.71 | 4.73 | 4.73 | -0.84% | 1,029,142 |
| Aug 31, 2025 | 4.73 | 4.77 | 4.68 | 4.77 | 4.77 | 1.49% | 542,345 |
| Aug 28, 2025 | 4.76 | 4.76 | 4.69 | 4.70 | 4.70 | -0.63% | 1,573,099 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.70 | 4.73 | 4.73 | -0.42% | 4,484,343 |
| Aug 26, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -2.06% | 9,286,275 |
| Aug 25, 2025 | 4.83 | 4.88 | 4.51 | 4.85 | 4.85 | 0.41% | 1,190,853 |
| Aug 24, 2025 | 4.86 | 4.96 | 4.83 | 4.83 | 4.83 | -0.62% | 626,658 |
| Aug 21, 2025 | 4.84 | 4.87 | 4.82 | 4.86 | 4.86 | 1.04% | 502,404 |
| Aug 20, 2025 | 4.90 | 4.97 | 4.81 | 4.81 | 4.81 | -2.63% | 2,131,248 |
| Aug 19, 2025 | 5.02 | 5.02 | 4.93 | 4.94 | 4.94 | -1.98% | 1,153,814 |
| Aug 18, 2025 | 4.98 | 5.05 | 4.96 | 5.04 | 5.04 | 0.40% | 831,754 |
| Aug 17, 2025 | 5.05 | 5.05 | 4.96 | 5.02 | 5.02 | -0.59% | 554,918 |