Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar · Delayed Price · Currency is QAR 23.70
-0.87 (-3.54%)
At close: Feb 26, 2026
QSE:QIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 24.79 | 24.79 | 23.70 | 23.70 | 23.70 | -3.54% | 3,888,166 |
| Feb 25, 2026 | 24.62 | 24.71 | 24.55 | 24.57 | 24.57 | -0.12% | 1,335,842 |
| Feb 24, 2026 | 24.72 | 24.80 | 24.42 | 24.60 | 24.60 | -1.01% | 1,203,855 |
| Feb 23, 2026 | 24.61 | 24.90 | 24.61 | 24.85 | 24.85 | 0.32% | 1,127,325 |
| Feb 22, 2026 | 24.69 | 25.00 | 24.66 | 24.77 | 24.77 | 0.32% | 399,134 |
| Feb 19, 2026 | 25.30 | 25.35 | 24.69 | 24.69 | 24.69 | -2.41% | 1,265,078 |
| Feb 18, 2026 | 25.23 | 25.30 | 25.09 | 25.30 | 25.30 | -0.08% | 466,798 |
| Feb 17, 2026 | 25.12 | 25.33 | 25.05 | 25.32 | 25.32 | 0.80% | 721,823 |
| Feb 16, 2026 | 25.20 | 25.42 | 25.09 | 25.12 | 25.12 | -0.32% | 663,430 |
| Feb 15, 2026 | 25.48 | 25.48 | 25.19 | 25.20 | 25.20 | -1.14% | 177,986 |
| Feb 12, 2026 | 25.23 | 25.49 | 25.00 | 25.49 | 25.49 | 1.03% | 1,024,294 |
| Feb 11, 2026 | 25.13 | 25.24 | 24.95 | 25.23 | 25.23 | 0.40% | 991,095 |
| Feb 9, 2026 | 25.20 | 25.22 | 25.06 | 25.13 | 25.13 | 0.12% | 749,725 |
| Feb 8, 2026 | 25.00 | 25.24 | 25.00 | 25.10 | 25.10 | 0.56% | 426,721 |
| Feb 5, 2026 | 24.96 | 25.15 | 24.95 | 24.96 | 24.96 | -0.56% | 661,567 |
| Feb 4, 2026 | 25.25 | 25.25 | 24.95 | 25.10 | 25.10 | -0.59% | 761,646 |
| Feb 3, 2026 | 25.31 | 25.33 | 25.15 | 25.25 | 25.25 | -0.24% | 785,825 |
| Feb 2, 2026 | 24.99 | 25.34 | 24.91 | 25.31 | 25.31 | 1.28% | 1,238,128 |
| Feb 1, 2026 | 25.00 | 25.09 | 24.92 | 24.99 | 24.99 | -0.04% | 562,433 |
| Jan 29, 2026 | 25.10 | 25.23 | 24.97 | 25.00 | 25.00 | -0.40% | 2,072,993 |
| Jan 28, 2026 | 24.91 | 25.20 | 24.91 | 25.10 | 25.10 | 0.72% | 1,017,254 |
| Jan 27, 2026 | 25.25 | 25.30 | 24.92 | 24.92 | 24.92 | -1.31% | 1,098,851 |
| Jan 26, 2026 | 24.80 | 25.30 | 24.69 | 25.25 | 25.25 | 2.64% | 1,708,103 |
| Jan 25, 2026 | 24.75 | 24.75 | 24.54 | 24.60 | 24.60 | -0.81% | 373,148 |
| Jan 22, 2026 | 24.08 | 24.80 | 24.08 | 24.80 | 24.80 | 3.12% | 1,345,999 |
| Jan 21, 2026 | 24.30 | 24.38 | 24.05 | 24.05 | 24.05 | -1.03% | 880,019 |
| Jan 20, 2026 | 24.46 | 24.61 | 24.20 | 24.30 | 24.30 | -0.65% | 1,672,489 |
| Jan 19, 2026 | 24.67 | 24.79 | 24.46 | 24.46 | 24.46 | -0.85% | 747,277 |
| Jan 18, 2026 | 24.66 | 25.00 | 24.66 | 24.67 | 24.67 | 0.08% | 416,454 |
| Jan 15, 2026 | 25.00 | 25.18 | 24.51 | 24.65 | 24.65 | -1.99% | 1,157,303 |
| Jan 14, 2026 | 25.15 | 25.29 | 24.81 | 25.15 | 25.15 | -0.40% | 1,506,512 |
| Jan 13, 2026 | 24.74 | 25.25 | 24.74 | 25.25 | 25.25 | 1.81% | 2,130,401 |
| Jan 12, 2026 | 24.40 | 24.80 | 24.36 | 24.80 | 24.80 | 1.06% | 918,995 |
| Jan 11, 2026 | 24.20 | 24.64 | 24.20 | 24.54 | 24.54 | 1.40% | 341,670 |
| Jan 8, 2026 | 24.59 | 24.59 | 24.20 | 24.20 | 24.20 | -1.94% | 496,872 |
| Jan 7, 2026 | 24.32 | 24.68 | 24.30 | 24.68 | 24.68 | 1.56% | 742,865 |
| Jan 6, 2026 | 24.39 | 24.70 | 24.30 | 24.30 | 24.30 | -0.37% | 982,395 |
| Jan 5, 2026 | 23.95 | 24.39 | 23.92 | 24.39 | 24.39 | 1.79% | 990,166 |
| Jan 4, 2026 | 23.58 | 24.02 | 23.58 | 23.96 | 23.96 | 0.04% | 586,692 |
| Dec 31, 2025 | 23.85 | 23.95 | 23.56 | 23.95 | 23.95 | 0.42% | 799,765 |
| Dec 30, 2025 | 23.69 | 23.85 | 23.63 | 23.85 | 23.85 | 0.68% | 432,989 |
| Dec 29, 2025 | 23.78 | 23.81 | 23.37 | 23.69 | 23.69 | -0.38% | 676,711 |
| Dec 28, 2025 | 23.91 | 23.92 | 23.77 | 23.78 | 23.78 | -0.50% | 262,322 |
| Dec 25, 2025 | 24.00 | 24.02 | 23.90 | 23.90 | 23.90 | -0.62% | 134,619 |
| Dec 24, 2025 | 24.10 | 24.13 | 23.98 | 24.05 | 24.05 | 0.21% | 446,059 |
| Dec 23, 2025 | 24.03 | 24.08 | 23.95 | 24.00 | 24.00 | -0.41% | 468,007 |
| Dec 22, 2025 | 24.00 | 24.15 | 23.85 | 24.10 | 24.10 | 0.42% | 577,039 |
| Dec 21, 2025 | 24.00 | 24.13 | 23.91 | 24.00 | 24.00 | 0.59% | 283,669 |
| Dec 17, 2025 | 23.98 | 24.18 | 23.86 | 23.86 | 23.86 | -0.50% | 2,667,646 |
| Dec 16, 2025 | 23.76 | 24.14 | 23.50 | 23.98 | 23.98 | 0.71% | 1,647,962 |