The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar
· Delayed Price · Currency is QAR 4.057
+0.033 (0.82%)
At close: Dec 4, 2025
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.02 | 4.13 | 4.00 | 4.06 | 4.06 | 0.82% | 3,014,707 |
| Dec 3, 2025 | 4.01 | 4.02 | 4.00 | 4.02 | 4.02 | 0.32% | 517,859 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | 0.28% | 16,598,710 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.37% | 2,194,006 |
| Nov 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.35% | 684,889 |
| Nov 27, 2025 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 0.55% | 527,042 |
| Nov 26, 2025 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.32% | 1,464,541 |
| Nov 25, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -2.59% | 1,805,142 |
| Nov 24, 2025 | 4.04 | 4.13 | 4.02 | 4.13 | 4.13 | 2.05% | 7,743,218 |
| Nov 23, 2025 | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | -0.05% | 443,091 |
| Nov 20, 2025 | 4.01 | 4.06 | 3.94 | 4.05 | 4.05 | 0.40% | 4,626,020 |
| Nov 19, 2025 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.47% | 2,181,493 |
| Nov 18, 2025 | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.35% | 2,564,565 |
| Nov 17, 2025 | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.47% | 923,598 |
| Nov 16, 2025 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | 0.87% | 283,008 |
| Nov 13, 2025 | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | -2.79% | 1,763,670 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | -0.02% | 878,317 |
| Nov 11, 2025 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | 0.10% | 1,094,251 |
| Nov 10, 2025 | 4.16 | 4.17 | 4.12 | 4.12 | 4.12 | -0.77% | 1,062,419 |
| Nov 9, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.95% | 182,566 |
| Nov 6, 2025 | 4.19 | 4.20 | 4.13 | 4.19 | 4.19 | 0.12% | 2,216,848 |
| Nov 5, 2025 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | -0.26% | 1,683,434 |
| Nov 4, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | - | 7,535,207 |
| Nov 3, 2025 | 4.13 | 4.20 | 4.10 | 4.20 | 4.20 | 1.43% | 2,273,723 |
| Nov 2, 2025 | 4.14 | 4.15 | 4.11 | 4.14 | 4.14 | - | 826,478 |
| Oct 30, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -0.22% | 2,058,876 |
| Oct 29, 2025 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | -0.50% | 1,257,941 |
| Oct 28, 2025 | 4.15 | 4.17 | 4.10 | 4.17 | 4.17 | 0.85% | 2,860,962 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.09 | 4.14 | 4.14 | -0.29% | 1,453,265 |
| Oct 26, 2025 | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | -0.07% | 2,534,642 |
| Oct 23, 2025 | 4.07 | 4.16 | 4.07 | 4.15 | 4.15 | 2.72% | 4,857,078 |
| Oct 22, 2025 | 3.98 | 4.07 | 3.94 | 4.04 | 4.04 | 1.51% | 4,328,472 |
| Oct 21, 2025 | 4.11 | 4.12 | 3.96 | 3.98 | 3.98 | -3.05% | 2,570,711 |
| Oct 20, 2025 | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | -0.63% | 3,220,391 |
| Oct 19, 2025 | 4.18 | 4.21 | 4.13 | 4.13 | 4.13 | -0.94% | 2,436,041 |
| Oct 16, 2025 | 4.32 | 4.34 | 4.17 | 4.17 | 4.17 | -3.02% | 8,012,602 |
| Oct 15, 2025 | 4.52 | 4.52 | 4.30 | 4.30 | 4.30 | -4.83% | 3,331,788 |
| Oct 14, 2025 | 4.52 | 4.55 | 4.52 | 4.52 | 4.52 | - | 1,782,496 |
| Oct 13, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.26% | 672,369 |
| Oct 12, 2025 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | -0.44% | 998,426 |
| Oct 9, 2025 | 4.53 | 4.56 | 4.52 | 4.55 | 4.55 | 0.11% | 681,910 |
| Oct 8, 2025 | 4.54 | 4.55 | 4.51 | 4.55 | 4.55 | 0.11% | 865,180 |
| Oct 7, 2025 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | 0.18% | 1,560,963 |
| Oct 6, 2025 | 4.53 | 4.57 | 4.53 | 4.53 | 4.53 | -0.53% | 628,958 |
| Oct 5, 2025 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | 0.75% | 300,634 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | 0.04% | 1,006,155 |
| Oct 1, 2025 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -1.55% | 1,620,494 |
| Sep 30, 2025 | 4.60 | 4.65 | 4.59 | 4.59 | 4.59 | -0.20% | 3,000,401 |
| Sep 29, 2025 | 4.59 | 4.60 | 4.53 | 4.60 | 4.60 | 0.09% | 1,705,389 |
| Sep 28, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 0.35% | 189,765 |