Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar · Delayed Price · Currency is QAR 23.82
-0.18 (-0.75%)
Sep 29, 2025, 11:45 AM AST
QSE:QIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 24.19 | 24.19 | 23.70 | 23.70 | 23.70 | -1.25% | 769,950 |
| Sep 24, 2025 | 24.51 | 24.51 | 23.90 | 24.00 | 24.00 | -2.08% | 1,314,573 |
| Sep 23, 2025 | 24.13 | 24.51 | 24.12 | 24.51 | 24.51 | 1.57% | 700,456 |
| Sep 22, 2025 | 24.34 | 24.41 | 24.02 | 24.13 | 24.13 | -1.11% | 1,219,859 |
| Sep 21, 2025 | 24.70 | 24.72 | 23.07 | 24.40 | 24.40 | -1.89% | 1,539,982 |
| Sep 18, 2025 | 24.40 | 24.87 | 24.39 | 24.87 | 24.87 | 1.72% | 2,841,091 |
| Sep 17, 2025 | 24.55 | 24.55 | 24.30 | 24.45 | 24.45 | 0.58% | 944,689 |
| Sep 16, 2025 | 24.26 | 24.37 | 24.26 | 24.31 | 24.31 | 0.45% | 818,719 |
| Sep 15, 2025 | 24.11 | 24.23 | 24.10 | 24.20 | 24.20 | 0.37% | 942,993 |
| Sep 14, 2025 | 23.88 | 24.15 | 23.88 | 24.11 | 24.11 | 1.13% | 593,265 |
| Sep 11, 2025 | 23.95 | 24.09 | 23.75 | 23.84 | 23.84 | -0.46% | 651,658 |
| Sep 10, 2025 | 23.90 | 24.05 | 23.76 | 23.95 | 23.95 | 0.76% | 858,211 |
| Sep 9, 2025 | 24.15 | 24.15 | 23.77 | 23.77 | 23.77 | -1.37% | 1,212,308 |
| Sep 8, 2025 | 24.19 | 24.70 | 24.10 | 24.10 | 24.10 | -0.74% | 819,721 |
| Sep 7, 2025 | 24.34 | 24.35 | 24.17 | 24.28 | 24.28 | 0.54% | 140,093 |
| 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 |