The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar · Delayed Price · Currency is QAR 4.060
-0.030 (-0.73%)
Jul 2, 2026, 1:10 PM AST
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 4.21 | 4.26 | 4.21 | 4.25 | 4.25 | 1.17% | 1,509,999 |
| Jun 18, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -1.04% | 7,885,326 |
| Jun 17, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | 4.25 | -0.82% | 1,838,647 |
| Jun 16, 2026 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 0.35% | 1,112,394 |
| Jun 15, 2026 | 4.26 | 4.30 | 4.25 | 4.27 | 4.27 | 0.42% | 2,092,233 |
| Jun 14, 2026 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 1.92% | 1,892,063 |
| Jun 11, 2026 | 4.14 | 4.17 | 4.11 | 4.17 | 4.17 | 0.72% | 2,106,794 |
| Jun 10, 2026 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | -0.81% | 1,083,196 |
| Jun 9, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 1.78% | 1,186,912 |
| Jun 8, 2026 | 4.12 | 4.13 | 4.10 | 4.10 | 4.10 | -2.33% | 2,069,270 |
| Jun 7, 2026 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | 2.34% | 854,942 |
| Jun 4, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.17% | 942,635 |
| Jun 3, 2026 | 4.13 | 4.17 | 4.10 | 4.11 | 4.11 | 0.17% | 1,444,089 |
| Jun 2, 2026 | 4.19 | 4.23 | 4.10 | 4.10 | 4.10 | -1.54% | 2,734,341 |
| Jun 1, 2026 | 4.21 | 4.26 | 4.17 | 4.17 | 4.17 | -2.18% | 4,364,142 |
| May 31, 2026 | 4.20 | 4.27 | 4.20 | 4.26 | 4.26 | 1.43% | 633,836 |
| May 25, 2026 | 4.26 | 4.27 | 4.20 | 4.20 | 4.20 | -1.64% | 12,572,180 |
| May 24, 2026 | 4.25 | 4.30 | 4.24 | 4.27 | 4.27 | 1.59% | 2,283,443 |
| May 21, 2026 | 4.24 | 4.25 | 4.20 | 4.20 | 4.20 | 0.19% | 2,861,713 |
| May 20, 2026 | 4.21 | 4.26 | 4.20 | 4.20 | 4.20 | -1.29% | 1,580,092 |
| May 19, 2026 | 4.21 | 4.31 | 4.20 | 4.25 | 4.25 | 0.95% | 1,069,970 |
| May 18, 2026 | 4.26 | 4.26 | 4.20 | 4.21 | 4.21 | -1.38% | 809,120 |
| May 17, 2026 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | 0.73% | 528,052 |
| May 14, 2026 | 4.24 | 4.25 | 4.23 | 4.24 | 4.24 | 0.43% | 664,896 |
| May 13, 2026 | 4.33 | 4.33 | 4.21 | 4.22 | 4.22 | -1.86% | 3,282,475 |
| May 12, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | -0.14% | 2,313,406 |
| May 11, 2026 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.02% | 1,322,784 |
| May 10, 2026 | 4.33 | 4.36 | 4.30 | 4.31 | 4.31 | -0.97% | 712,523 |
| May 7, 2026 | 4.32 | 4.36 | 4.31 | 4.35 | 4.35 | -0.25% | 4,144,581 |
| May 6, 2026 | 4.35 | 4.37 | 4.32 | 4.36 | 4.36 | 0.48% | 3,213,514 |
| May 5, 2026 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | 0.44% | 753,347 |
| May 4, 2026 | 4.32 | 4.38 | 4.30 | 4.32 | 4.32 | - | 2,254,149 |
| May 3, 2026 | 4.31 | 4.35 | 4.30 | 4.32 | 4.32 | 0.35% | 540,477 |
| Apr 30, 2026 | 4.37 | 4.38 | 4.31 | 4.31 | 4.31 | -1.03% | 2,569,398 |
| Apr 29, 2026 | 4.39 | 4.40 | 4.35 | 4.35 | 4.35 | -0.80% | 1,786,589 |
| Apr 28, 2026 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | - | 1,608,143 |
| Apr 27, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | -0.02% | 934,280 |
| Apr 26, 2026 | 4.38 | 4.39 | 4.35 | 4.39 | 4.39 | - | 1,172,517 |
| Apr 23, 2026 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | - | 1,877,310 |
| Apr 22, 2026 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | 0.71% | 2,949,618 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.33 | 4.36 | 4.36 | -1.00% | 1,514,596 |