The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.159
+0.019 (0.46%)
Sep 3, 2026, 1:09 PM AST
QSE:CBQK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 12, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.25% | 153,113 |
| Jul 9, 2026 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.34% | 912,715 |
| Jul 8, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | 0.10% | 2,018,027 |
| Jul 7, 2026 | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | -0.56% | 1,437,792 |
| Jul 6, 2026 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 0.07% | 3,486,261 |
| Jul 5, 2026 | 4.09 | 4.09 | 4.04 | 4.08 | 4.08 | 0.49% | 2,840,097 |
| Jul 2, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.73% | 1,577,035 |
| Jul 1, 2026 | 4.10 | 4.10 | 4.05 | 4.09 | 4.09 | 1.01% | 2,675,301 |
| Jun 30, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.52% | 5,404,502 |
| Jun 29, 2026 | 4.17 | 4.23 | 4.06 | 4.07 | 4.07 | -1.97% | 3,567,027 |
| Jun 28, 2026 | 4.17 | 4.21 | 4.15 | 4.15 | 4.15 | -0.41% | 643,889 |
| Jun 25, 2026 | 4.20 | 4.22 | 4.17 | 4.17 | 4.17 | -0.38% | 1,840,786 |
| Jun 24, 2026 | 4.24 | 4.25 | 4.18 | 4.19 | 4.19 | -1.53% | 1,852,864 |
| Jun 23, 2026 | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | -0.70% | 1,183,390 |
| Jun 22, 2026 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | 0.63% | 2,712,667 |