The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar
· Delayed Price · Currency is QAR 4.596
+0.016 (0.35%)
Sep 28, 2025, 1:11 PM AST
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -1.51% | 3,133,381 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.61 | 4.65 | 4.65 | -0.64% | 3,240,758 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | -0.43% | 1,740,526 |
| Sep 22, 2025 | 4.69 | 4.70 | 4.67 | 4.70 | 4.70 | 0.21% | 1,088,934 |
| Sep 21, 2025 | 4.70 | 4.72 | 4.66 | 4.69 | 4.69 | -0.21% | 1,857,600 |
| Sep 18, 2025 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | - | 4,132,819 |
| Sep 17, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.73% | 2,436,363 |
| Sep 16, 2025 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | -0.43% | 1,589,176 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.61 | 4.64 | 4.64 | - | 2,683,491 |
| Sep 14, 2025 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.87% | 489,184 |
| Sep 11, 2025 | 4.62 | 4.65 | 4.58 | 4.60 | 4.60 | -0.65% | 1,554,659 |
| Sep 10, 2025 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -1.28% | 2,146,892 |
| Sep 9, 2025 | 4.64 | 4.69 | 4.58 | 4.69 | 4.69 | 1.08% | 2,183,633 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.07% | 2,415,884 |
| Sep 7, 2025 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 878,887 |
| Sep 4, 2025 | 4.68 | 4.69 | 4.65 | 4.65 | 4.65 | - | 2,870,968 |
| Sep 3, 2025 | 4.69 | 4.73 | 4.65 | 4.65 | 4.65 | -1.90% | 3,240,168 |
| Sep 2, 2025 | 4.73 | 4.74 | 4.68 | 4.74 | 4.74 | 0.21% | 3,296,626 |
| Sep 1, 2025 | 4.76 | 4.76 | 4.71 | 4.73 | 4.73 | -0.84% | 1,029,142 |
| Aug 31, 2025 | 4.73 | 4.77 | 4.68 | 4.77 | 4.77 | 1.49% | 542,345 |
| Aug 28, 2025 | 4.76 | 4.76 | 4.69 | 4.70 | 4.70 | -0.63% | 1,573,099 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.70 | 4.73 | 4.73 | -0.42% | 4,484,343 |
| Aug 26, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -2.06% | 9,286,275 |
| Aug 25, 2025 | 4.83 | 4.88 | 4.51 | 4.85 | 4.85 | 0.41% | 1,190,853 |
| Aug 24, 2025 | 4.86 | 4.96 | 4.83 | 4.83 | 4.83 | -0.62% | 626,658 |
| Aug 21, 2025 | 4.84 | 4.87 | 4.82 | 4.86 | 4.86 | 1.04% | 502,404 |
| Aug 20, 2025 | 4.90 | 4.97 | 4.81 | 4.81 | 4.81 | -2.63% | 2,131,248 |
| Aug 19, 2025 | 5.02 | 5.02 | 4.93 | 4.94 | 4.94 | -1.98% | 1,153,814 |
| Aug 18, 2025 | 4.98 | 5.05 | 4.96 | 5.04 | 5.04 | 0.40% | 831,754 |
| Aug 17, 2025 | 5.05 | 5.05 | 4.96 | 5.02 | 5.02 | -0.59% | 554,918 |
| Aug 14, 2025 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 1.00% | 1,717,605 |
| Aug 13, 2025 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 2.67% | 3,895,636 |
| Aug 12, 2025 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | 0.62% | 1,333,876 |
| Aug 11, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 636,960 |
| Aug 10, 2025 | 4.83 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 681,207 |
| Aug 7, 2025 | 4.84 | 4.87 | 4.81 | 4.82 | 4.82 | -0.62% | 586,909 |
| Aug 6, 2025 | 4.88 | 4.90 | 4.83 | 4.85 | 4.85 | -0.61% | 868,621 |
| Aug 5, 2025 | 4.81 | 4.88 | 4.79 | 4.88 | 4.88 | 1.04% | 1,113,010 |
| Aug 4, 2025 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | 0.84% | 1,370,557 |
| Aug 3, 2025 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | -2.24% | 865,262 |
| Jul 31, 2025 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 2.08% | 2,543,167 |
| Jul 30, 2025 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.91% | 1,195,376 |
| Jul 29, 2025 | 4.78 | 4.78 | 4.71 | 4.71 | 4.71 | -1.87% | 871,387 |
| Jul 28, 2025 | 4.74 | 4.80 | 4.73 | 4.80 | 4.80 | 0.63% | 752,935 |
| Jul 27, 2025 | 4.70 | 4.78 | 4.69 | 4.77 | 4.77 | 1.49% | 578,261 |
| Jul 24, 2025 | 4.85 | 4.88 | 4.70 | 4.70 | 4.70 | -3.09% | 2,176,426 |
| Jul 23, 2025 | 4.71 | 4.93 | 4.71 | 4.85 | 4.85 | 3.19% | 3,842,070 |
| Jul 22, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.08% | 1,097,234 |
| Jul 21, 2025 | 4.56 | 4.65 | 4.55 | 4.65 | 4.65 | 1.97% | 5,446,998 |
| Jul 20, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -0.22% | 651,015 |