Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar · Delayed Price · Currency is QAR 24.15
-0.25 (-1.02%)
Sep 4, 2025, 1:14 PM AST
QSE:QIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.40 | 24.89 | 24.13 | 24.15 | 24.15 | -1.02% | 828,346 |
| Sep 3, 2025 | 24.09 | 24.44 | 24.09 | 24.40 | 24.40 | 0.78% | 555,806 |
| Sep 2, 2025 | 24.28 | 24.28 | 24.05 | 24.21 | 24.21 | 0.37% | 375,545 |
| Sep 1, 2025 | 24.30 | 24.59 | 24.01 | 24.12 | 24.12 | -0.74% | 544,303 |
| Aug 31, 2025 | 24.60 | 24.75 | 24.07 | 24.30 | 24.30 | -0.82% | 1,112,562 |
| Aug 28, 2025 | 24.76 | 24.98 | 24.50 | 24.50 | 24.50 | -1.01% | 799,650 |
| Aug 27, 2025 | 25.20 | 25.20 | 24.75 | 24.75 | 24.75 | -1.59% | 334,637 |
| Aug 26, 2025 | 24.76 | 25.15 | 24.75 | 25.15 | 25.15 | 1.58% | 5,156,680 |
| Aug 25, 2025 | 24.81 | 24.98 | 24.71 | 24.76 | 24.76 | -0.20% | 708,743 |
| Aug 24, 2025 | 25.01 | 25.13 | 24.81 | 24.81 | 24.81 | -0.76% | 408,322 |
| Aug 21, 2025 | 24.67 | 25.01 | 24.40 | 25.00 | 25.00 | 1.34% | 699,039 |
| Aug 20, 2025 | 25.40 | 25.40 | 24.67 | 24.67 | 24.67 | -2.87% | 1,163,257 |
| Aug 19, 2025 | 25.30 | 25.40 | 25.16 | 25.40 | 25.40 | 0.40% | 536,452 |
| Aug 18, 2025 | 25.35 | 25.35 | 25.06 | 25.30 | 25.30 | -0.39% | 1,042,072 |
| Aug 17, 2025 | 25.29 | 25.49 | 25.09 | 25.40 | 25.40 | 0.67% | 759,411 |
| Aug 14, 2025 | 25.43 | 25.97 | 25.17 | 25.23 | 25.23 | -0.90% | 1,891,485 |
| Aug 13, 2025 | 24.65 | 25.50 | 24.62 | 25.46 | 25.46 | 3.83% | 2,065,531 |
| Aug 12, 2025 | 24.44 | 24.52 | 24.33 | 24.52 | 24.52 | 0.08% | 767,347 |
| Aug 11, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | - | 472,590 |
| Aug 10, 2025 | 24.32 | 24.50 | 24.30 | 24.50 | 24.50 | 0.74% | 324,182 |
| Aug 7, 2025 | 24.11 | 24.36 | 24.10 | 24.32 | 24.32 | 0.87% | 730,772 |
| Aug 6, 2025 | 24.20 | 24.31 | 24.11 | 24.11 | 24.11 | -1.19% | 814,833 |
| Aug 5, 2025 | 24.14 | 24.40 | 24.14 | 24.40 | 24.40 | 1.58% | 585,685 |
| Aug 4, 2025 | 24.10 | 24.35 | 24.01 | 24.02 | 24.02 | -0.33% | 533,757 |
| Aug 3, 2025 | 24.11 | 24.44 | 24.10 | 24.10 | 24.10 | -1.75% | 299,831 |
| Jul 31, 2025 | 23.63 | 24.53 | 23.63 | 24.53 | 24.53 | 3.07% | 2,682,061 |
| Jul 30, 2025 | 23.88 | 23.88 | 23.61 | 23.80 | 23.80 | -0.34% | 692,043 |
| Jul 29, 2025 | 24.29 | 24.29 | 23.88 | 23.88 | 23.88 | -1.81% | 1,051,606 |
| Jul 28, 2025 | 24.80 | 24.98 | 24.28 | 24.32 | 24.32 | -2.33% | 964,431 |
| Jul 27, 2025 | 24.48 | 24.98 | 24.48 | 24.90 | 24.90 | - | 748,687 |
| Jul 24, 2025 | 24.50 | 24.96 | 24.34 | 24.90 | 24.50 | 1.22% | 1,884,807 |
| Jul 23, 2025 | 24.89 | 24.89 | 24.23 | 24.60 | 24.20 | -1.20% | 1,657,213 |
| Jul 22, 2025 | 23.49 | 24.99 | 23.25 | 24.90 | 24.50 | 6.00% | 1,701,555 |
| Jul 21, 2025 | 23.30 | 23.49 | 23.15 | 23.49 | 23.11 | 0.82% | 965,406 |
| Jul 20, 2025 | 23.10 | 23.43 | 23.09 | 23.30 | 22.93 | 0.43% | 376,164 |
| Jul 17, 2025 | 22.50 | 23.20 | 22.50 | 23.20 | 22.83 | 3.80% | 2,563,903 |
| Jul 16, 2025 | 22.33 | 22.50 | 22.33 | 22.35 | 21.99 | -0.84% | 775,163 |
| Jul 15, 2025 | 22.45 | 22.55 | 22.37 | 22.54 | 22.18 | 0.40% | 765,818 |
| Jul 14, 2025 | 22.53 | 22.69 | 22.45 | 22.45 | 22.09 | -1.32% | 863,612 |
| Jul 13, 2025 | 22.64 | 22.75 | 22.43 | 22.75 | 22.38 | 0.44% | 349,244 |
| Jul 10, 2025 | 22.80 | 22.80 | 22.51 | 22.65 | 22.29 | -0.53% | 1,811,533 |
| Jul 9, 2025 | 22.65 | 22.78 | 22.59 | 22.77 | 22.40 | 0.53% | 934,449 |
| Jul 8, 2025 | 22.40 | 22.71 | 22.40 | 22.65 | 22.29 | 1.12% | 725,022 |
| Jul 7, 2025 | 22.33 | 22.40 | 22.28 | 22.40 | 22.04 | 0.27% | 728,446 |
| Jul 6, 2025 | 22.30 | 22.34 | 22.28 | 22.34 | 21.98 | 0.27% | 539,929 |
| Jul 3, 2025 | 22.11 | 22.28 | 21.92 | 22.28 | 21.92 | 0.77% | 908,658 |
| Jul 2, 2025 | 22.18 | 22.18 | 22.02 | 22.11 | 21.75 | -0.32% | 421,286 |
| Jul 1, 2025 | 22.15 | 22.30 | 22.11 | 22.18 | 21.82 | 0.14% | 425,125 |
| Jun 30, 2025 | 22.06 | 22.30 | 22.01 | 22.15 | 21.79 | 0.23% | 1,295,295 |
| Jun 29, 2025 | 21.94 | 22.34 | 21.94 | 22.10 | 21.74 | 0.45% | 699,333 |