AlRayan Bank Q.P.S.C. (QSE:MARK)
Qatar · Delayed Price · Currency is QAR 1.860
-0.040 (-2.11%)
Nov 2, 2026, 1:12 PM AST
AlRayan Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -2.11% | 30,612,757 |
| Nov 1, 2026 | 1.82 | 1.92 | 1.80 | 1.90 | 1.90 | 4.63% | 29,080,892 |
| Oct 29, 2026 | 1.78 | 1.86 | 1.77 | 1.82 | 1.82 | -0.22% | 25,762,377 |
| Oct 28, 2026 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 1.39% | 27,432,250 |
| Oct 27, 2026 | 1.69 | 1.82 | 1.69 | 1.80 | 1.80 | 6.09% | 55,538,826 |
| Oct 26, 2026 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | 1.99% | 22,573,638 |
| Oct 25, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 0.91% | 13,624,006 |
| Oct 22, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.96% | 21,297,686 |
| Oct 21, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 13,204,548 |
| Oct 20, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.73% | 24,214,112 |
| Oct 19, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.85% | 13,686,566 |
| Oct 18, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.81% | 12,568,540 |
| Oct 15, 2026 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 24,531,289 |
| Oct 14, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.09% | 17,233,502 |
| Oct 13, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -0.67% | 10,665,995 |
| Oct 12, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.57% | 13,886,006 |
| Oct 11, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.61% | 12,303,710 |
| Oct 8, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -2.07% | 15,543,208 |
| Oct 7, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.02% | 7,439,245 |
| Oct 6, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.48% | 6,229,471 |
| Oct 5, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 2.08% | 15,980,417 |
| Oct 4, 2026 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | -2.09% | 30,279,038 |
| Oct 1, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.80% | 13,062,283 |
| Sep 30, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 7,180,545 |
| Sep 29, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.74% | 7,929,117 |
| Sep 28, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.21% | 5,691,517 |
| Sep 27, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 5,924,264 |
| Sep 24, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 8,618,695 |
| Sep 23, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | -0.26% | 12,324,941 |
| 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 |