Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar
· Delayed Price · Currency is QAR 3.718
-0.146 (-3.78%)
At close: Dec 4, 2025
Ahli Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.79 | 3.80 | 3.70 | 3.72 | 3.72 | -3.78% | 179,606 |
| Dec 3, 2025 | 3.68 | 3.91 | 3.68 | 3.86 | 3.86 | 4.89% | 128,073 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 30, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | 0.68% | 25,511 |
| Nov 27, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.68% | 17,086 |
| Nov 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 100 |
| Nov 24, 2025 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 0.52% | 10,361 |
| Nov 23, 2025 | 3.65 | 3.87 | 3.65 | 3.67 | 3.67 | 0.69% | 75,689 |
| Nov 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 23,634 |
| Nov 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.98% | 87,856 |
| Nov 17, 2025 | 3.66 | 3.68 | 3.63 | 3.68 | 3.68 | 0.16% | 18,248 |
| Nov 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.77% | 28,176 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.52% | 7,000 |
| Nov 12, 2025 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 0.25% | 166,418 |
| Nov 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.61% | 2,735 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.44% | 98,655 |
| Nov 9, 2025 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 0.58% | 57,615 |
| Nov 6, 2025 | 3.65 | 3.68 | 3.60 | 3.63 | 3.63 | -0.03% | 98,049 |
| Nov 5, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 0.08% | 16,100 |
| Nov 4, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -0.66% | 27,691 |
| Nov 3, 2025 | 3.62 | 3.72 | 3.62 | 3.65 | 3.65 | 1.31% | 97,339 |
| Nov 2, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 32,000 |
| Oct 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.31% | 6,031 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | -0.58% | 12,540 |
| Oct 28, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.72% | 23,919 |
| Oct 27, 2025 | 3.63 | 3.64 | 3.59 | 3.59 | 3.59 | -1.94% | 94,541 |
| Oct 26, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.52% | 110,344 |
| Oct 23, 2025 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | 0.89% | 30,677 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 2,998 |
| Oct 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.08% | 11,284 |
| Oct 20, 2025 | 3.61 | 3.62 | 3.56 | 3.59 | 3.59 | 0.25% | 86,150 |
| Oct 19, 2025 | 3.55 | 3.65 | 3.55 | 3.58 | 3.58 | 0.73% | 86,955 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.54 | 3.55 | 3.55 | -0.03% | 35,311 |
| Oct 15, 2025 | 3.58 | 3.64 | 3.55 | 3.55 | 3.55 | -1.33% | 67,682 |
| Oct 14, 2025 | 3.64 | 3.65 | 3.53 | 3.60 | 3.60 | -0.55% | 126,709 |
| Oct 13, 2025 | 3.57 | 3.75 | 3.57 | 3.62 | 3.62 | 1.86% | 169,667 |
| Oct 12, 2025 | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | 0.62% | 32,061 |
| Oct 9, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -0.54% | 33,672 |
| Oct 8, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.25% | 70,793 |
| Oct 7, 2025 | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | 0.54% | 48,305 |
| Oct 6, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | - | 29,613 |
| Oct 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 64,528 |
| Oct 2, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | -0.08% | 70,540 |
| Oct 1, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | -0.20% | 62,781 |
| Sep 30, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.54% | 133,516 |
| Sep 29, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.95% | 58,276 |
| Sep 28, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.62% | 23,216 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -0.34% | 140,487 |
| Sep 24, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | - | 318,592 |
| Sep 23, 2025 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.84% | 274,045 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | -0.50% | 162,586 |
| Sep 21, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | - | 87,978 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 14,132 |
| Sep 17, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | 0.08% | 900,937 |
| Sep 16, 2025 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.69% | 707,777 |
| Sep 15, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -0.14% | 193,916 |
| Sep 14, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -1.14% | 7,003 |
| Sep 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Sep 10, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.58% | 5,345 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.80% | 27,319 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.77% | 7,878 |
| Sep 7, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1 |
| Sep 4, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | - | 79,842 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | 0.36% | 28,825 |
| Sep 2, 2025 | 3.73 | 3.73 | 3.58 | 3.64 | 3.64 | -1.44% | 163,070 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.27% | 88,696 |
| Aug 31, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | - | 77,159 |
| Aug 28, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.03% | 166,239 |
| Aug 27, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | - | 291,824 |
| Aug 26, 2025 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.19% | 299,432 |
| Aug 25, 2025 | 3.73 | 3.75 | 3.70 | 3.71 | 3.71 | -0.40% | 176,418 |
| Aug 24, 2025 | 3.72 | 3.75 | 3.72 | 3.72 | 3.72 | -0.03% | 72,486 |
| Aug 21, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -0.11% | 56,096 |
| Aug 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.05% | 18,619 |
| Aug 19, 2025 | 3.73 | 3.78 | 3.72 | 3.73 | 3.73 | -0.67% | 119,823 |
| Aug 18, 2025 | 3.76 | 3.76 | 3.72 | 3.75 | 3.75 | - | 105,040 |
| Aug 17, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -1.29% | 25,134 |
| Aug 14, 2025 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | -0.84% | 52,223 |
| Aug 13, 2025 | 3.99 | 3.99 | 3.79 | 3.83 | 3.83 | 1.89% | 304,545 |
| Aug 12, 2025 | 3.73 | 3.79 | 3.73 | 3.76 | 3.76 | 0.78% | 69,763 |
| Aug 11, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | - | 54,133 |
| Aug 10, 2025 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | 0.05% | 25,852 |
| Aug 7, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -1.84% | 84,828 |
| Aug 6, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.50% | 102,632 |
| Aug 5, 2025 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | -0.05% | 96,963 |
| Aug 4, 2025 | 3.75 | 3.79 | 3.75 | 3.75 | 3.75 | 0.05% | 57,135 |
| Aug 3, 2025 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.45% | 170,592 |
| Jul 31, 2025 | 3.74 | 3.93 | 3.74 | 3.80 | 3.80 | 1.25% | 121,773 |
| Jul 30, 2025 | 3.73 | 3.79 | 3.71 | 3.75 | 3.75 | -1.00% | 263,997 |
| Jul 29, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.23% | 38,099 |
| Jul 28, 2025 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | - | 106,369 |
| Jul 27, 2025 | 3.75 | 3.93 | 3.74 | 3.74 | 3.74 | - | 150,094 |
| Jul 24, 2025 | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | 0.51% | 201,017 |
| Jul 23, 2025 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | - | 112,501 |
| Jul 22, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.24% | 135,692 |
| Jul 21, 2025 | 3.70 | 3.73 | 3.63 | 3.72 | 3.72 | 0.43% | 144,758 |
| Jul 20, 2025 | 3.72 | 3.76 | 3.66 | 3.70 | 3.70 | -0.48% | 166,198 |