The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.246
-0.004 (-0.09%)
Dec 25, 2025, 12:59 PM AST
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -2.59% | 1,805,142 |
| Nov 24, 2025 | 4.04 | 4.13 | 4.02 | 4.13 | 4.13 | 2.05% | 7,743,218 |
| Nov 23, 2025 | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | -0.05% | 443,091 |
| Nov 20, 2025 | 4.01 | 4.06 | 3.94 | 4.05 | 4.05 | 0.40% | 4,626,020 |
| Nov 19, 2025 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.47% | 2,181,493 |
| Nov 18, 2025 | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.35% | 2,564,565 |
| Nov 17, 2025 | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.47% | 923,598 |
| Nov 16, 2025 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | 0.87% | 283,008 |
| Nov 13, 2025 | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | -2.79% | 1,763,670 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | -0.02% | 878,317 |
| Nov 11, 2025 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | 0.10% | 1,094,251 |
| Nov 10, 2025 | 4.16 | 4.17 | 4.12 | 4.12 | 4.12 | -0.77% | 1,062,419 |
| Nov 9, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.95% | 182,566 |
| Nov 6, 2025 | 4.19 | 4.20 | 4.13 | 4.19 | 4.19 | 0.12% | 2,216,848 |
| Nov 5, 2025 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | -0.26% | 1,683,434 |
| Nov 4, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | - | 7,535,207 |
| Nov 3, 2025 | 4.13 | 4.20 | 4.10 | 4.20 | 4.20 | 1.43% | 2,273,723 |
| Nov 2, 2025 | 4.14 | 4.15 | 4.11 | 4.14 | 4.14 | - | 826,478 |
| Oct 30, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -0.22% | 2,058,876 |
| Oct 29, 2025 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | -0.50% | 1,257,941 |
| Oct 28, 2025 | 4.15 | 4.17 | 4.10 | 4.17 | 4.17 | 0.85% | 2,860,962 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.09 | 4.14 | 4.14 | -0.29% | 1,453,265 |
| Oct 26, 2025 | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | -0.07% | 2,534,642 |
| 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 | -3.05% | 2,570,711 |
| Oct 20, 2025 | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | -0.63% | 3,220,391 |
| Oct 19, 2025 | 4.18 | 4.21 | 4.13 | 4.13 | 4.13 | -0.94% | 2,436,041 |
| Oct 16, 2025 | 4.32 | 4.34 | 4.17 | 4.17 | 4.17 | -3.02% | 8,012,602 |