Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar
· Delayed Price · Currency is QAR 23.80
-0.25 (-1.04%)
At close: Dec 4, 2025
QSE:QIBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.05 | 24.25 | 23.78 | 23.80 | 23.80 | -1.04% | 1,398,777 |
| Dec 3, 2025 | 23.77 | 24.05 | 23.68 | 24.05 | 24.05 | 1.18% | 695,372 |
| Dec 2, 2025 | 23.37 | 23.77 | 23.30 | 23.77 | 23.77 | 1.58% | 1,134,223 |
| Dec 1, 2025 | 23.30 | 23.49 | 23.30 | 23.40 | 23.40 | 0.43% | 558,699 |
| Nov 30, 2025 | 23.29 | 23.44 | 23.29 | 23.30 | 23.30 | 0.22% | 196,006 |
| Nov 27, 2025 | 23.59 | 23.59 | 23.25 | 23.25 | 23.25 | -1.06% | 625,002 |
| Nov 26, 2025 | 23.49 | 23.59 | 23.40 | 23.50 | 23.50 | - | 560,660 |
| Nov 25, 2025 | 23.77 | 23.80 | 23.35 | 23.50 | 23.50 | -1.05% | 1,191,322 |
| Nov 24, 2025 | 23.41 | 23.75 | 23.35 | 23.75 | 23.75 | 1.28% | 2,833,891 |
| Nov 23, 2025 | 23.23 | 23.69 | 23.23 | 23.45 | 23.45 | 1.03% | 336,744 |
| Nov 20, 2025 | 23.55 | 23.65 | 23.20 | 23.21 | 23.21 | -1.65% | 1,681,480 |
| Nov 19, 2025 | 23.73 | 23.90 | 23.51 | 23.60 | 23.60 | -0.34% | 1,880,377 |
| Nov 18, 2025 | 23.78 | 23.80 | 23.36 | 23.68 | 23.68 | - | 1,595,709 |
| Nov 17, 2025 | 23.94 | 24.00 | 23.61 | 23.68 | 23.68 | -1.09% | 851,579 |
| Nov 16, 2025 | 24.04 | 24.12 | 23.93 | 23.94 | 23.94 | -0.42% | 485,858 |
| Nov 13, 2025 | 24.64 | 24.72 | 24.04 | 24.04 | 24.04 | -2.36% | 1,072,455 |
| Nov 12, 2025 | 24.85 | 24.89 | 24.57 | 24.62 | 24.62 | -1.08% | 976,314 |
| Nov 11, 2025 | 24.85 | 24.95 | 24.81 | 24.89 | 24.89 | 0.16% | 535,132 |
| Nov 10, 2025 | 24.79 | 24.98 | 24.76 | 24.85 | 24.85 | 0.20% | 626,066 |
| Nov 9, 2025 | 24.90 | 24.98 | 24.72 | 24.80 | 24.80 | -0.40% | 263,261 |
| Nov 6, 2025 | 24.76 | 25.08 | 24.58 | 24.90 | 24.90 | 0.44% | 1,148,165 |
| Nov 5, 2025 | 24.75 | 24.83 | 24.50 | 24.79 | 24.79 | -0.28% | 599,897 |
| Nov 4, 2025 | 24.82 | 24.99 | 24.75 | 24.86 | 24.86 | -0.52% | 533,552 |
| Nov 3, 2025 | 24.40 | 24.99 | 24.25 | 24.99 | 24.99 | 2.42% | 1,463,507 |
| Nov 2, 2025 | 24.47 | 24.47 | 24.21 | 24.40 | 24.40 | -0.33% | 323,989 |
| Oct 30, 2025 | 24.49 | 24.49 | 24.18 | 24.48 | 24.48 | 0.53% | 1,141,397 |
| Oct 29, 2025 | 24.20 | 24.37 | 24.07 | 24.35 | 24.35 | 0.66% | 501,458 |
| Oct 28, 2025 | 24.19 | 24.50 | 24.12 | 24.19 | 24.19 | - | 1,694,669 |
| Oct 27, 2025 | 23.95 | 24.19 | 23.92 | 24.19 | 24.19 | 1.13% | 1,027,050 |
| Oct 26, 2025 | 23.99 | 23.99 | 23.92 | 23.92 | 23.92 | -0.29% | 88,302 |
| Oct 23, 2025 | 23.81 | 24.08 | 23.81 | 23.99 | 23.99 | -0.04% | 897,978 |
| Oct 22, 2025 | 23.90 | 24.00 | 23.79 | 24.00 | 24.00 | 0.08% | 539,940 |
| Oct 21, 2025 | 23.84 | 23.99 | 23.77 | 23.98 | 23.98 | 0.93% | 729,121 |
| Oct 20, 2025 | 23.76 | 24.00 | 23.76 | 23.76 | 23.76 | - | 640,011 |
| Oct 19, 2025 | 24.02 | 24.05 | 23.66 | 23.76 | 23.76 | -0.96% | 385,767 |
| Oct 16, 2025 | 23.13 | 24.06 | 23.13 | 23.99 | 23.99 | 4.03% | 2,087,801 |
| Oct 15, 2025 | 23.35 | 23.62 | 23.06 | 23.06 | 23.06 | -1.24% | 1,115,586 |
| Oct 14, 2025 | 23.38 | 23.46 | 23.35 | 23.35 | 23.35 | -0.13% | 1,090,407 |
| Oct 13, 2025 | 23.54 | 23.56 | 23.35 | 23.38 | 23.38 | 0.13% | 1,004,206 |
| Oct 12, 2025 | 23.42 | 23.58 | 23.32 | 23.35 | 23.35 | -1.81% | 423,624 |
| Oct 9, 2025 | 23.69 | 23.78 | 23.57 | 23.78 | 23.78 | 0.38% | 714,426 |
| Oct 8, 2025 | 23.60 | 23.73 | 23.51 | 23.69 | 23.69 | 0.81% | 1,052,223 |
| Oct 7, 2025 | 23.40 | 23.57 | 23.33 | 23.50 | 23.50 | 0.77% | 906,106 |
| Oct 6, 2025 | 23.38 | 23.48 | 23.28 | 23.32 | 23.32 | -0.34% | 926,875 |
| Oct 5, 2025 | 23.46 | 23.58 | 23.36 | 23.40 | 23.40 | 0.43% | 453,980 |
| Oct 2, 2025 | 23.65 | 23.70 | 23.30 | 23.30 | 23.30 | -1.48% | 1,295,811 |
| Oct 1, 2025 | 23.90 | 23.90 | 23.53 | 23.65 | 23.65 | -1.05% | 1,692,841 |
| Sep 30, 2025 | 23.91 | 24.14 | 23.89 | 23.90 | 23.90 | -0.04% | 1,745,186 |
| Sep 29, 2025 | 24.06 | 24.20 | 23.77 | 23.91 | 23.91 | -0.37% | 1,325,849 |
| Sep 28, 2025 | 23.67 | 24.09 | 23.54 | 24.00 | 24.00 | 1.27% | 935,724 |