Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar · Delayed Price · Currency is QAR 22.22
+0.02 (0.09%)
At close: Mar 18, 2026
QSE:QIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 22.22 | 22.98 | 22.22 | 22.22 | 22.22 | 0.09% | 2,874,559 |
| Mar 17, 2026 | 22.19 | 22.26 | 22.04 | 22.20 | 22.20 | 0.68% | 622,601 |
| Mar 16, 2026 | 22.44 | 22.44 | 22.05 | 22.05 | 22.05 | -1.74% | 1,367,125 |
| Mar 15, 2026 | 22.15 | 22.51 | 22.15 | 22.44 | 22.44 | -0.62% | 321,590 |
| Mar 12, 2026 | 22.59 | 22.61 | 22.35 | 22.58 | 22.58 | -0.09% | 814,799 |
| Mar 11, 2026 | 22.70 | 22.70 | 22.33 | 22.60 | 22.60 | -0.44% | 571,133 |
| Mar 10, 2026 | 22.38 | 22.70 | 22.08 | 22.70 | 22.70 | 0.89% | 1,157,356 |
| Mar 9, 2026 | 23.07 | 23.16 | 22.50 | 22.50 | 22.00 | -2.98% | 1,281,983 |
| Mar 8, 2026 | 23.03 | 23.48 | 23.01 | 23.19 | 22.68 | -1.40% | 1,275,983 |
| Mar 5, 2026 | 23.00 | 23.80 | 22.81 | 23.52 | 23.00 | 3.66% | 1,785,717 |
| Mar 4, 2026 | 22.19 | 22.69 | 22.00 | 22.69 | 22.19 | 2.21% | 1,346,280 |
| Mar 3, 2026 | 22.59 | 22.60 | 21.80 | 22.20 | 21.71 | -1.77% | 2,968,362 |
| Mar 2, 2026 | 23.00 | 23.10 | 21.85 | 22.60 | 22.10 | -4.64% | 3,269,948 |
| Feb 26, 2026 | 24.79 | 24.79 | 23.70 | 23.70 | 23.18 | -3.54% | 3,888,166 |
| Feb 25, 2026 | 24.62 | 24.71 | 24.55 | 24.57 | 24.03 | -0.12% | 1,335,842 |
| Feb 24, 2026 | 24.72 | 24.80 | 24.42 | 24.60 | 24.06 | -1.01% | 1,203,855 |
| Feb 23, 2026 | 24.61 | 24.90 | 24.61 | 24.85 | 24.30 | 0.32% | 1,127,325 |
| Feb 22, 2026 | 24.69 | 25.00 | 24.66 | 24.77 | 24.22 | 0.32% | 399,134 |
| Feb 19, 2026 | 25.30 | 25.35 | 24.69 | 24.69 | 24.14 | -2.41% | 1,265,078 |
| Feb 18, 2026 | 25.23 | 25.30 | 25.09 | 25.30 | 24.74 | -0.08% | 466,798 |
| Feb 17, 2026 | 25.12 | 25.33 | 25.05 | 25.32 | 24.76 | 0.80% | 721,823 |
| Feb 16, 2026 | 25.20 | 25.42 | 25.09 | 25.12 | 24.57 | -0.32% | 663,430 |
| Feb 15, 2026 | 25.48 | 25.48 | 25.19 | 25.20 | 24.64 | -1.14% | 177,986 |
| Feb 12, 2026 | 25.23 | 25.49 | 25.00 | 25.49 | 24.93 | 1.03% | 1,024,294 |
| Feb 11, 2026 | 25.13 | 25.24 | 24.95 | 25.23 | 24.67 | 0.40% | 991,095 |
| Feb 9, 2026 | 25.20 | 25.22 | 25.06 | 25.13 | 24.58 | 0.12% | 749,725 |
| Feb 8, 2026 | 25.00 | 25.24 | 25.00 | 25.10 | 24.55 | 0.56% | 426,721 |
| Feb 5, 2026 | 24.96 | 25.15 | 24.95 | 24.96 | 24.41 | -0.56% | 661,567 |
| Feb 4, 2026 | 25.25 | 25.25 | 24.95 | 25.10 | 24.55 | -0.59% | 761,646 |
| Feb 3, 2026 | 25.31 | 25.33 | 25.15 | 25.25 | 24.69 | -0.24% | 785,825 |
| Feb 2, 2026 | 24.99 | 25.34 | 24.91 | 25.31 | 24.75 | 1.28% | 1,238,128 |
| Feb 1, 2026 | 25.00 | 25.09 | 24.92 | 24.99 | 24.44 | -0.04% | 562,433 |
| Jan 29, 2026 | 25.10 | 25.23 | 24.97 | 25.00 | 24.45 | -0.40% | 2,072,993 |
| Jan 28, 2026 | 24.91 | 25.20 | 24.91 | 25.10 | 24.55 | 0.72% | 1,017,254 |
| Jan 27, 2026 | 25.25 | 25.30 | 24.92 | 24.92 | 24.37 | -1.31% | 1,098,851 |
| Jan 26, 2026 | 24.80 | 25.30 | 24.69 | 25.25 | 24.69 | 2.64% | 1,708,103 |
| Jan 25, 2026 | 24.75 | 24.75 | 24.54 | 24.60 | 24.06 | -0.81% | 373,148 |
| Jan 22, 2026 | 24.08 | 24.80 | 24.08 | 24.80 | 24.25 | 3.12% | 1,345,999 |
| Jan 21, 2026 | 24.30 | 24.38 | 24.05 | 24.05 | 23.52 | -1.03% | 880,019 |
| Jan 20, 2026 | 24.46 | 24.61 | 24.20 | 24.30 | 23.76 | -0.65% | 1,672,489 |
| Jan 19, 2026 | 24.67 | 24.79 | 24.46 | 24.46 | 23.92 | -0.85% | 747,277 |
| Jan 18, 2026 | 24.66 | 25.00 | 24.66 | 24.67 | 24.13 | 0.08% | 416,454 |
| Jan 15, 2026 | 25.00 | 25.18 | 24.51 | 24.65 | 24.11 | -1.99% | 1,157,303 |
| Jan 14, 2026 | 25.15 | 25.29 | 24.81 | 25.15 | 24.59 | -0.40% | 1,506,512 |
| Jan 13, 2026 | 24.74 | 25.25 | 24.74 | 25.25 | 24.69 | 1.81% | 2,130,401 |
| Jan 12, 2026 | 24.40 | 24.80 | 24.36 | 24.80 | 24.25 | 1.06% | 918,995 |
| Jan 11, 2026 | 24.20 | 24.64 | 24.20 | 24.54 | 24.00 | 1.40% | 341,670 |
| Jan 8, 2026 | 24.59 | 24.59 | 24.20 | 24.20 | 23.67 | -1.94% | 496,872 |
| Jan 7, 2026 | 24.32 | 24.68 | 24.30 | 24.68 | 24.13 | 1.56% | 742,865 |
| Jan 6, 2026 | 24.39 | 24.70 | 24.30 | 24.30 | 23.76 | -0.37% | 982,395 |