AlRayan Bank Q.P.S.C. (QSE:MARK)
Qatar · Delayed Price · Currency is QAR 1.918
+0.003 (0.16%)
Sep 23, 2026, 10:45 AM AST
AlRayan Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.36% | 6,740,475 |
| Sep 21, 2026 | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | -0.98% | 9,525,053 |
| Sep 20, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | -0.92% | 7,111,391 |
| Sep 17, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 14,250,396 |
| Sep 16, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.02% | 6,955,817 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 4,561,489 |
| Sep 14, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 7,023,539 |
| Sep 13, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.10% | 3,031,088 |
| Sep 10, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.05% | 6,416,195 |
| Sep 9, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.99% | 12,140,655 |
| Sep 8, 2026 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | 1.06% | 20,852,224 |
| Sep 7, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 1.69% | 13,160,415 |
| Sep 6, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.05% | 10,571,077 |
| Sep 3, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.05% | 9,493,812 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | -0.20% | 9,556,376 |
| Sep 1, 2026 | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | 3.10% | 14,269,441 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.36% | 16,263,623 |
| Aug 30, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 1.13% | 9,000,935 |
| Aug 27, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.35% | 13,282,112 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.73% | 15,245,909 |
| Aug 25, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.16% | 10,680,704 |
| Aug 24, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.21% | 6,660,307 |
| Aug 23, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.26% | 3,665,684 |
| Aug 20, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.26% | 10,274,778 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.70% | 8,885,301 |
| Aug 18, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.21% | 8,971,755 |
| Aug 17, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.72% | 11,656,215 |
| Aug 16, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -0.35% | 6,187,912 |
| Aug 13, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.15% | 12,430,234 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.15% | 5,127,714 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -0.60% | 3,875,389 |
| Aug 10, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 0.40% | 7,481,197 |
| Aug 9, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.60% | 5,352,374 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 5,520,437 |
| Aug 5, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | - | 8,242,903 |
| Aug 4, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.25% | 3,468,596 |
| Aug 3, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.10% | 7,482,765 |
| Aug 2, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.45% | 9,720,554 |
| Jul 30, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 11,836,357 |
| Jul 29, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 10,189,711 |
| Jul 28, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.46% | 10,313,338 |
| Jul 27, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.41% | 10,690,970 |
| Jul 26, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.36% | 10,038,866 |
| Jul 23, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 9,953,894 |
| Jul 22, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 8,272,834 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.10% | 5,997,896 |
| Jul 20, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.30% | 6,871,975 |
| Jul 19, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -0.20% | 9,771,021 |
| Jul 12, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.10% | 4,559,303 |
| Jul 9, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.30% | 12,323,665 |