The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.799
-0.033 (-0.68%)
Feb 5, 2026, 1:10 PM AST
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | -0.68% | 1,038,783 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.79 | 4.83 | 4.83 | 0.08% | 1,491,984 |
| Feb 3, 2026 | 4.78 | 4.83 | 4.76 | 4.83 | 4.83 | 1.00% | 2,374,622 |
| Feb 2, 2026 | 4.76 | 4.81 | 4.71 | 4.78 | 4.78 | 0.63% | 2,393,763 |
| Feb 1, 2026 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | - | 962,367 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.75 | 4.75 | 4.75 | -0.92% | 5,373,927 |
| Jan 28, 2026 | 4.70 | 4.80 | 4.70 | 4.79 | 4.79 | 2.00% | 4,016,729 |
| Jan 27, 2026 | 4.63 | 4.79 | 4.63 | 4.70 | 4.70 | - | 6,969,714 |
| Jan 26, 2026 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | 1.51% | 2,666,575 |
| Jan 25, 2026 | 4.62 | 4.70 | 4.62 | 4.63 | 4.63 | -1.49% | 779,325 |
| Jan 22, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 1.08% | 3,555,272 |
| Jan 21, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | 1.97% | 3,625,624 |
| Jan 20, 2026 | 4.52 | 4.62 | 4.52 | 4.56 | 4.56 | 0.35% | 3,835,572 |
| Jan 19, 2026 | 4.47 | 4.54 | 4.44 | 4.54 | 4.54 | 1.66% | 3,105,846 |
| Jan 18, 2026 | 4.49 | 4.53 | 4.44 | 4.47 | 4.47 | 1.25% | 1,220,617 |
| Jan 15, 2026 | 4.50 | 4.53 | 4.42 | 4.42 | 4.42 | -1.89% | 2,070,472 |
| Jan 14, 2026 | 4.53 | 4.54 | 4.50 | 4.50 | 4.50 | -0.77% | 2,323,820 |
| Jan 13, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.55% | 3,492,335 |
| Jan 12, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | -0.11% | 3,185,979 |
| Jan 11, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.46% | 2,546,866 |
| Jan 8, 2026 | 4.44 | 4.48 | 4.43 | 4.45 | 4.45 | 0.11% | 3,852,871 |
| Jan 7, 2026 | 4.31 | 4.45 | 4.30 | 4.45 | 4.45 | 2.80% | 3,222,478 |
| Jan 6, 2026 | 4.33 | 4.33 | 4.26 | 4.32 | 4.32 | 0.56% | 2,844,010 |
| Jan 5, 2026 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | 1.22% | 3,626,540 |
| Jan 4, 2026 | 4.24 | 4.25 | 4.20 | 4.25 | 4.25 | 1.14% | 815,268 |
| Dec 31, 2025 | 4.29 | 4.32 | 4.20 | 4.20 | 4.20 | -2.78% | 1,611,449 |
| Dec 30, 2025 | 4.27 | 4.32 | 4.25 | 4.32 | 4.32 | 0.70% | 7,012,648 |
| Dec 29, 2025 | 4.24 | 4.29 | 4.23 | 4.29 | 4.29 | 1.13% | 628,411 |
| Dec 28, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.09% | 153,576 |
| Dec 25, 2025 | 4.24 | 4.29 | 4.22 | 4.25 | 4.25 | -0.09% | 151,215 |
| Dec 24, 2025 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | 0.24% | 912,639 |
| Dec 23, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | 0.02% | 683,767 |
| Dec 22, 2025 | 4.24 | 4.24 | 4.18 | 4.24 | 4.24 | -0.02% | 943,497 |
| Dec 21, 2025 | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | - | 966,384 |
| Dec 17, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.32% | 6,918,676 |
| Dec 16, 2025 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | -0.02% | 1,787,098 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -1.29% | 1,965,722 |
| Dec 14, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 1.74% | 1,127,146 |
| Dec 11, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.07% | 1,144,995 |
| Dec 10, 2025 | 4.15 | 4.15 | 4.09 | 4.13 | 4.13 | 0.12% | 1,032,870 |
| Dec 9, 2025 | 4.16 | 4.17 | 4.09 | 4.13 | 4.13 | -1.13% | 2,704,248 |
| Dec 8, 2025 | 4.09 | 4.18 | 4.07 | 4.17 | 4.17 | 1.76% | 1,051,816 |
| Dec 7, 2025 | 4.04 | 4.12 | 4.01 | 4.10 | 4.10 | 1.06% | 838,884 |
| Dec 4, 2025 | 4.02 | 4.13 | 4.00 | 4.06 | 4.06 | 0.82% | 3,014,707 |
| Dec 3, 2025 | 4.01 | 4.02 | 4.00 | 4.02 | 4.02 | 0.32% | 517,859 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | 0.28% | 16,598,710 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.37% | 2,194,006 |
| Nov 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.35% | 684,889 |
| Nov 27, 2025 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 0.55% | 527,042 |
| Nov 26, 2025 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.32% | 1,464,541 |