The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.201
-0.079 (-1.85%)
At close: Mar 18, 2026
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.33 | 4.37 | 4.20 | 4.20 | 4.20 | -1.85% | 3,818,015 |
| Mar 17, 2026 | 4.43 | 4.43 | 4.27 | 4.28 | 4.28 | -7.76% | 2,675,392 |
| Mar 16, 2026 | 4.62 | 4.65 | 4.60 | 4.64 | 4.34 | 1.09% | 4,707,789 |
| Mar 15, 2026 | 4.66 | 4.66 | 4.59 | 4.59 | 4.29 | -1.71% | 1,872,852 |
| Mar 12, 2026 | 4.73 | 4.74 | 4.67 | 4.67 | 4.37 | -1.37% | 2,747,766 |
| Mar 11, 2026 | 4.63 | 4.74 | 4.61 | 4.74 | 4.43 | 2.38% | 4,323,516 |
| Mar 10, 2026 | 4.61 | 4.74 | 4.61 | 4.63 | 4.33 | -0.11% | 2,992,277 |
| Mar 9, 2026 | 4.64 | 4.72 | 4.60 | 4.63 | 4.33 | -1.47% | 1,410,378 |
| Mar 8, 2026 | 4.64 | 4.73 | 4.62 | 4.70 | 4.39 | 2.49% | 1,024,021 |
| Mar 5, 2026 | 4.59 | 4.83 | 4.59 | 4.59 | 4.29 | 0.99% | 3,364,631 |
| Mar 4, 2026 | 4.53 | 4.62 | 4.53 | 4.54 | 4.25 | 0.13% | 12,143,630 |
| Mar 3, 2026 | 4.62 | 4.67 | 4.53 | 4.53 | 4.24 | -1.76% | 2,359,605 |
| Mar 2, 2026 | 4.68 | 4.74 | 4.60 | 4.62 | 4.32 | -4.85% | 3,533,060 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.84 | 4.85 | 4.54 | -0.41% | 6,551,370 |
| Feb 25, 2026 | 4.85 | 4.87 | 4.84 | 4.87 | 4.55 | 0.21% | 3,999,943 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.83 | 4.86 | 4.55 | 0.21% | 2,889,396 |
| Feb 23, 2026 | 4.80 | 4.90 | 4.80 | 4.85 | 4.54 | 0.62% | 4,090,404 |
| Feb 22, 2026 | 4.84 | 4.87 | 4.82 | 4.82 | 4.51 | -0.82% | 747,965 |
| Feb 19, 2026 | 4.92 | 4.92 | 4.81 | 4.86 | 4.55 | -1.40% | 6,107,087 |
| Feb 18, 2026 | 4.83 | 4.94 | 4.83 | 4.93 | 4.61 | 2.05% | 9,398,327 |
| Feb 17, 2026 | 4.83 | 4.85 | 4.79 | 4.83 | 4.52 | -0.51% | 2,716,268 |
| Feb 16, 2026 | 4.85 | 4.90 | 4.83 | 4.86 | 4.54 | -0.51% | 3,738,649 |
| Feb 15, 2026 | 4.84 | 4.89 | 4.84 | 4.88 | 4.56 | -0.06% | 344,767 |
| Feb 12, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.57 | 0.72% | 5,796,452 |
| Feb 11, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.53 | 0.37% | 3,359,014 |
| Feb 9, 2026 | 4.83 | 4.84 | 4.78 | 4.83 | 4.52 | 0.04% | 3,267,360 |
| Feb 8, 2026 | 4.83 | 4.83 | 4.81 | 4.83 | 4.52 | 0.60% | 846,902 |
| Feb 5, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.49 | -0.68% | 1,038,783 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.79 | 4.83 | 4.52 | 0.08% | 1,491,984 |
| Feb 3, 2026 | 4.78 | 4.83 | 4.76 | 4.83 | 4.52 | 1.00% | 2,374,622 |
| Feb 2, 2026 | 4.76 | 4.81 | 4.71 | 4.78 | 4.47 | 0.63% | 2,393,763 |
| Feb 1, 2026 | 4.80 | 4.80 | 4.74 | 4.75 | 4.44 | - | 962,367 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.75 | 4.75 | 4.44 | -0.92% | 5,373,927 |
| Jan 28, 2026 | 4.70 | 4.80 | 4.70 | 4.79 | 4.48 | 2.00% | 4,016,729 |
| Jan 27, 2026 | 4.63 | 4.79 | 4.63 | 4.70 | 4.40 | - | 6,969,714 |
| Jan 26, 2026 | 4.63 | 4.70 | 4.63 | 4.70 | 4.40 | 1.51% | 2,666,575 |
| Jan 25, 2026 | 4.62 | 4.70 | 4.62 | 4.63 | 4.33 | -1.49% | 779,325 |
| Jan 22, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.40 | 1.08% | 3,555,272 |
| Jan 21, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.35 | 1.97% | 3,625,624 |
| Jan 20, 2026 | 4.52 | 4.62 | 4.52 | 4.56 | 4.26 | 0.35% | 3,835,572 |
| Jan 19, 2026 | 4.47 | 4.54 | 4.44 | 4.54 | 4.25 | 1.66% | 3,105,846 |
| Jan 18, 2026 | 4.49 | 4.53 | 4.44 | 4.47 | 4.18 | 1.25% | 1,220,617 |
| Jan 15, 2026 | 4.50 | 4.53 | 4.42 | 4.42 | 4.13 | -1.89% | 2,070,472 |
| Jan 14, 2026 | 4.53 | 4.54 | 4.50 | 4.50 | 4.21 | -0.77% | 2,323,820 |
| Jan 13, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.24 | 0.55% | 3,492,335 |
| Jan 12, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.22 | -0.11% | 3,185,979 |
| Jan 11, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.22 | 1.46% | 2,546,866 |
| Jan 8, 2026 | 4.44 | 4.48 | 4.43 | 4.45 | 4.16 | 0.11% | 3,852,871 |
| Jan 7, 2026 | 4.31 | 4.45 | 4.30 | 4.45 | 4.16 | 2.80% | 3,222,478 |
| Jan 6, 2026 | 4.33 | 4.33 | 4.26 | 4.32 | 4.04 | 0.56% | 2,844,010 |