The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.652
+0.002 (0.04%)
Sep 4, 2025, 1:10 PM AST
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 1.00% | 1,717,605 |
| Aug 13, 2025 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 2.67% | 3,895,636 |
| Aug 12, 2025 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | 0.62% | 1,333,876 |
| Aug 11, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 636,960 |
| Aug 10, 2025 | 4.83 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 681,207 |
| Aug 7, 2025 | 4.84 | 4.87 | 4.81 | 4.82 | 4.82 | -0.62% | 586,909 |
| Aug 6, 2025 | 4.88 | 4.90 | 4.83 | 4.85 | 4.85 | -0.61% | 868,621 |
| Aug 5, 2025 | 4.81 | 4.88 | 4.79 | 4.88 | 4.88 | 1.04% | 1,113,010 |
| Aug 4, 2025 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | 0.84% | 1,370,557 |
| Aug 3, 2025 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | -2.24% | 865,262 |
| Jul 31, 2025 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 2.08% | 2,543,167 |
| Jul 30, 2025 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.91% | 1,195,376 |
| Jul 29, 2025 | 4.78 | 4.78 | 4.71 | 4.71 | 4.71 | -1.87% | 871,387 |
| Jul 28, 2025 | 4.74 | 4.80 | 4.73 | 4.80 | 4.80 | 0.63% | 752,935 |
| Jul 27, 2025 | 4.70 | 4.78 | 4.69 | 4.77 | 4.77 | 1.49% | 578,261 |
| Jul 24, 2025 | 4.85 | 4.88 | 4.70 | 4.70 | 4.70 | -3.09% | 2,176,426 |
| Jul 23, 2025 | 4.71 | 4.93 | 4.71 | 4.85 | 4.85 | 3.19% | 3,842,070 |
| Jul 22, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.08% | 1,097,234 |
| Jul 21, 2025 | 4.56 | 4.65 | 4.55 | 4.65 | 4.65 | 1.97% | 5,446,998 |
| Jul 20, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -0.22% | 651,015 |
| Jul 17, 2025 | 4.50 | 4.58 | 4.39 | 4.57 | 4.57 | 0.88% | 6,600,911 |
| Jul 16, 2025 | 4.52 | 4.53 | 4.50 | 4.53 | 4.53 | 0.22% | 1,493,638 |
| Jul 15, 2025 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | -0.22% | 1,226,279 |
| Jul 14, 2025 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | - | 551,033 |
| Jul 13, 2025 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | -0.22% | 635,687 |
| Jul 10, 2025 | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | -0.66% | 1,885,369 |
| Jul 9, 2025 | 4.58 | 4.58 | 4.54 | 4.57 | 4.57 | -0.22% | 1,012,106 |
| Jul 8, 2025 | 4.56 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 1,456,760 |
| Jul 7, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 1.11% | 1,111,021 |
| Jul 6, 2025 | 4.53 | 4.55 | 4.50 | 4.51 | 4.51 | -0.88% | 199,939 |
| Jul 3, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 0.44% | 1,288,796 |
| Jul 2, 2025 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | 0.67% | 1,006,764 |
| Jul 1, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 579,613 |
| Jun 30, 2025 | 4.55 | 4.55 | 4.51 | 4.55 | 4.55 | - | 3,011,814 |
| Jun 29, 2025 | 4.52 | 4.55 | 4.48 | 4.55 | 4.55 | 0.66% | 1,962,847 |