The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.067
-0.033 (-0.80%)
Sep 24, 2026, 1:13 PM AST
QSE:CBQK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.10 | 4.12 | 4.06 | 4.07 | 4.07 | -0.80% | 245,670 |
| Sep 23, 2026 | 4.08 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | 642,081 |
| Sep 22, 2026 | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | -2.61% | 1,633,657 |
| Sep 21, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 3.41% | 1,161,417 |
| Sep 20, 2026 | 4.13 | 4.17 | 4.04 | 4.04 | 4.04 | -3.09% | 617,113 |
| Sep 17, 2026 | 4.11 | 4.17 | 4.07 | 4.17 | 4.17 | 0.36% | 7,267,976 |
| Sep 16, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | -0.81% | 450,305 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.11 | 4.19 | 4.19 | -0.26% | 357,605 |
| Sep 14, 2026 | 4.17 | 4.24 | 4.17 | 4.20 | 4.20 | - | 1,060,685 |
| Sep 13, 2026 | 4.21 | 4.24 | 4.19 | 4.20 | 4.20 | -0.24% | 779,333 |
| Sep 10, 2026 | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.19% | 408,197 |
| Sep 9, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 1.57% | 1,536,826 |
| Sep 8, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | 0.31% | 588,051 |
| Sep 7, 2026 | 4.14 | 4.15 | 4.13 | 4.14 | 4.14 | 0.02% | 231,534 |
| Sep 6, 2026 | 4.19 | 4.22 | 4.13 | 4.14 | 4.14 | -0.48% | 165,533 |
| Sep 3, 2026 | 4.13 | 4.17 | 4.13 | 4.16 | 4.16 | 0.46% | 488,980 |
| Sep 2, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -1.87% | 587,837 |
| Sep 1, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | 0.45% | 760,120 |
| Aug 31, 2026 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | 1.55% | 3,096,384 |
| Aug 30, 2026 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | -2.45% | 629,483 |
| Aug 27, 2026 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | 0.24% | 1,770,183 |
| Aug 26, 2026 | 4.25 | 4.25 | 4.21 | 4.23 | 4.23 | -0.05% | 800,042 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | 0.50% | 2,143,419 |
| Aug 24, 2026 | 4.20 | 4.25 | 4.19 | 4.21 | 4.21 | - | 960,674 |
| Aug 23, 2026 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.92% | 330,527 |
| Aug 20, 2026 | 4.19 | 4.27 | 4.19 | 4.25 | 4.25 | -0.70% | 3,386,778 |
| Aug 19, 2026 | 4.18 | 4.28 | 4.17 | 4.28 | 4.28 | 2.61% | 2,456,711 |
| Aug 18, 2026 | 4.17 | 4.27 | 4.17 | 4.17 | 4.17 | - | 1,690,567 |
| Aug 17, 2026 | 4.21 | 4.24 | 4.15 | 4.17 | 4.17 | -0.90% | 3,428,196 |
| Aug 16, 2026 | 4.12 | 4.23 | 4.12 | 4.21 | 4.21 | 0.48% | 1,245,205 |
| Aug 13, 2026 | 4.13 | 4.19 | 4.12 | 4.19 | 4.19 | 1.43% | 2,670,450 |
| Aug 12, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.13 | 0.61% | 1,791,867 |
| Aug 11, 2026 | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | -1.54% | 655,509 |
| Aug 10, 2026 | 4.15 | 4.17 | 4.12 | 4.17 | 4.17 | 0.46% | 1,078,045 |
| Aug 9, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | 1.00% | 547,150 |
| Aug 6, 2026 | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | -0.51% | 1,364,621 |
| Aug 5, 2026 | 4.16 | 4.18 | 4.13 | 4.13 | 4.13 | -0.46% | 1,145,760 |
| Aug 4, 2026 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | - | 998,764 |
| Aug 3, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 1.79% | 2,194,141 |
| Aug 2, 2026 | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | -1.07% | 597,269 |
| Jul 30, 2026 | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | -0.22% | 1,340,869 |
| Jul 29, 2026 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | 0.58% | 1,498,754 |
| Jul 28, 2026 | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | 0.29% | 1,234,338 |
| Jul 27, 2026 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | 1.82% | 1,349,656 |
| Jul 26, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.25% | 236,365 |
| Jul 23, 2026 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | - | 1,200,653 |
| Jul 22, 2026 | 4.05 | 4.09 | 4.03 | 4.03 | 4.03 | -1.10% | 4,336,360 |
| Jul 21, 2026 | 4.07 | 4.10 | 4.05 | 4.08 | 4.08 | -0.37% | 913,956 |
| Jul 20, 2026 | 4.05 | 4.09 | 4.02 | 4.09 | 4.09 | 1.04% | 1,172,875 |
| Jul 19, 2026 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | 0.20% | 586,797 |