Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar · Delayed Price · Currency is QAR 22.22
-0.37 (-1.64%)
Apr 30, 2026, 1:14 PM AST
QSE:QIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.59 | 22.59 | 22.22 | 22.22 | 22.22 | -1.64% | 1,919,819 |
| Apr 29, 2026 | 22.54 | 22.67 | 22.44 | 22.59 | 22.59 | 0.22% | 820,008 |
| Apr 28, 2026 | 22.70 | 22.71 | 22.51 | 22.54 | 22.54 | -0.70% | 868,671 |
| Apr 27, 2026 | 22.82 | 22.94 | 22.70 | 22.70 | 22.70 | -0.39% | 872,009 |
| Apr 26, 2026 | 22.80 | 22.97 | 22.75 | 22.79 | 22.79 | -0.31% | 685,921 |
| Apr 23, 2026 | 22.89 | 23.08 | 22.86 | 22.86 | 22.86 | -0.17% | 1,175,194 |
| Apr 22, 2026 | 22.90 | 23.00 | 22.75 | 22.90 | 22.90 | - | 744,447 |
| Apr 21, 2026 | 23.04 | 23.25 | 22.86 | 22.90 | 22.90 | -0.52% | 1,178,941 |
| Apr 20, 2026 | 23.40 | 23.40 | 23.02 | 23.02 | 23.02 | -1.79% | 1,195,353 |
| Apr 19, 2026 | 23.24 | 23.47 | 23.24 | 23.44 | 23.44 | 0.90% | 417,510 |
| Apr 16, 2026 | 23.57 | 23.60 | 23.23 | 23.23 | 23.23 | -1.36% | 1,643,164 |
| Apr 15, 2026 | 23.56 | 23.67 | 23.55 | 23.55 | 23.55 | -0.04% | 842,404 |
| Apr 14, 2026 | 23.61 | 23.88 | 23.54 | 23.56 | 23.56 | -0.17% | 1,149,139 |
| Apr 13, 2026 | 23.75 | 23.90 | 23.48 | 23.60 | 23.60 | -0.84% | 1,574,725 |
| Apr 12, 2026 | 23.30 | 23.81 | 23.17 | 23.80 | 23.80 | 1.54% | 985,485 |
| Apr 9, 2026 | 23.30 | 23.44 | 23.15 | 23.44 | 23.44 | 0.60% | 1,244,917 |
| Apr 8, 2026 | 23.15 | 23.70 | 23.15 | 23.30 | 23.30 | 2.10% | 1,907,128 |
| Apr 7, 2026 | 22.65 | 22.84 | 22.62 | 22.82 | 22.82 | 0.75% | 1,475,743 |
| Apr 6, 2026 | 22.55 | 22.74 | 22.40 | 22.65 | 22.65 | 1.07% | 816,849 |
| Apr 5, 2026 | 22.48 | 22.50 | 22.30 | 22.41 | 22.41 | -0.31% | 118,621 |
| Apr 2, 2026 | 22.40 | 22.57 | 22.19 | 22.48 | 22.48 | -0.04% | 1,084,806 |
| Apr 1, 2026 | 22.85 | 22.89 | 22.46 | 22.49 | 22.49 | -0.71% | 1,822,260 |
| Mar 31, 2026 | 22.59 | 22.81 | 22.57 | 22.65 | 22.65 | 0.35% | 2,257,743 |
| Mar 30, 2026 | 22.48 | 22.58 | 22.15 | 22.57 | 22.57 | 0.53% | 1,195,376 |
| Mar 29, 2026 | 22.50 | 22.68 | 22.20 | 22.45 | 22.45 | -0.66% | 280,873 |
| Mar 26, 2026 | 22.63 | 22.82 | 22.53 | 22.60 | 22.60 | -0.09% | 1,850,106 |
| Mar 25, 2026 | 22.37 | 22.65 | 22.23 | 22.62 | 22.62 | 3.05% | 1,790,731 |
| Mar 24, 2026 | 22.30 | 22.89 | 21.67 | 21.95 | 21.95 | -1.22% | 2,575,612 |
| 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 |