Ahli Bank Q.P.S.C. (QSE:ABQK)
Qatar
· Delayed Price · Currency is QAR 3.730
-0.018 (-0.48%)
At close: Apr 28, 2026
Ahli Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | 0.64% | 757,877 |
| Apr 26, 2026 | 3.72 | 3.78 | 3.72 | 3.72 | 3.72 | 0.11% | 751,094 |
| Apr 23, 2026 | 3.72 | 3.77 | 3.72 | 3.72 | 3.72 | -1.01% | 323,533 |
| Apr 22, 2026 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | 1.02% | 539,411 |
| Apr 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 23,842 |
| Apr 19, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -0.27% | 36,112 |
| Apr 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 3,144 |
| Apr 15, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.21% | 25,624 |
| Apr 14, 2026 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.29% | 28,235 |
| Apr 13, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.67% | 31,850 |
| Apr 12, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 0.45% | 209,546 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.72% | 242,966 |
| Apr 8, 2026 | 3.76 | 3.85 | 3.72 | 3.77 | 3.77 | 1.54% | 548,387 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -0.78% | 37,024 |
| Apr 6, 2026 | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | 0.48% | 399,507 |
| Apr 5, 2026 | 3.74 | 3.80 | 3.70 | 3.72 | 3.72 | 0.54% | 168,276 |
| Apr 2, 2026 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | -1.28% | 417,543 |
| Apr 1, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -1.32% | 129,857 |
| Mar 31, 2026 | 3.99 | 4.09 | 3.76 | 3.80 | 3.80 | -5.02% | 1,367,714 |
| Mar 30, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 3.75 | 0.03% | 137,685 |
| Mar 29, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 3.75 | - | 391,757 |
| Mar 26, 2026 | 3.99 | 4.03 | 3.99 | 4.00 | 3.75 | - | 404,915 |
| Mar 25, 2026 | 4.01 | 4.05 | 3.94 | 4.00 | 3.75 | -0.92% | 117,244 |
| Mar 24, 2026 | 3.87 | 4.29 | 3.87 | 4.04 | 3.78 | 3.51% | 156,938 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.66 | 0.15% | 646,465 |
| Mar 17, 2026 | 3.90 | 3.92 | 3.87 | 3.89 | 3.65 | -0.15% | 594,339 |
| Mar 16, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.66 | 2.50% | 335,923 |
| Mar 15, 2026 | 3.85 | 3.90 | 3.81 | 3.81 | 3.57 | -1.17% | 117,280 |
| Mar 12, 2026 | 3.87 | 3.87 | 3.84 | 3.85 | 3.61 | -0.34% | 26,326 |
| Mar 11, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.62 | -0.03% | 23,217 |
| Mar 10, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.62 | 0.60% | 53,470 |
| Mar 9, 2026 | 3.84 | 3.90 | 3.84 | 3.84 | 3.60 | -1.51% | 45,526 |
| Mar 8, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.66 | 2.44% | 225,753 |
| Mar 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.57 | -0.86% | 7,534 |
| Mar 4, 2026 | 3.77 | 3.85 | 3.67 | 3.84 | 3.60 | 1.40% | 599,448 |
| Mar 3, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.55 | -0.42% | 39,167 |
| Mar 2, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.57 | -1.22% | 51,842 |
| Feb 26, 2026 | 3.88 | 3.89 | 3.85 | 3.85 | 3.61 | -0.36% | 24,783 |
| Feb 25, 2026 | 3.83 | 3.90 | 3.74 | 3.86 | 3.62 | 4.07% | 156,782 |
| Feb 24, 2026 | 3.92 | 3.92 | 3.71 | 3.71 | 3.48 | -4.60% | 196,894 |
| Feb 23, 2026 | 3.86 | 3.93 | 3.80 | 3.89 | 3.65 | -0.21% | 296,949 |
| Feb 22, 2026 | 3.86 | 3.91 | 3.86 | 3.90 | 3.66 | 1.88% | 769,287 |
| Feb 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.59 | -0.83% | 12,100 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.62 | 0.08% | 6,000 |
| Feb 17, 2026 | 3.85 | 3.87 | 3.83 | 3.86 | 3.62 | 0.08% | 102,606 |
| Feb 16, 2026 | 3.82 | 3.90 | 3.82 | 3.85 | 3.61 | 1.02% | 581,560 |
| Feb 15, 2026 | 3.81 | 3.82 | 3.79 | 3.82 | 3.58 | 0.03% | 1,069,951 |
| Feb 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.58 | -0.03% | 1,000 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.81 | 3.82 | 3.58 | - | 44,091 |
| Feb 9, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.58 | -0.13% | 132,129 |
| Feb 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.58 | 0.58% | 401 |
| Feb 5, 2026 | 3.81 | 3.85 | 3.79 | 3.80 | 3.56 | -0.45% | 45,366 |
| Feb 4, 2026 | 3.83 | 3.83 | 3.56 | 3.82 | 3.58 | -0.83% | 184,315 |
| Feb 3, 2026 | 3.77 | 3.87 | 3.65 | 3.85 | 3.61 | -0.54% | 174,216 |
| Feb 2, 2026 | 3.83 | 3.88 | 3.83 | 3.87 | 3.63 | 0.78% | 60,411 |
| Feb 1, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.60 | 0.03% | 22,100 |
| Jan 29, 2026 | 3.76 | 3.85 | 3.76 | 3.84 | 3.60 | -0.36% | 75,265 |
| Jan 28, 2026 | 3.84 | 3.87 | 3.84 | 3.85 | 3.61 | 0.03% | 24,453 |
| Jan 27, 2026 | 3.81 | 3.88 | 3.81 | 3.85 | 3.61 | 1.85% | 344,258 |
| Jan 26, 2026 | 3.81 | 3.88 | 3.78 | 3.78 | 3.54 | - | 276,617 |
| Jan 25, 2026 | 3.81 | 3.81 | 3.75 | 3.78 | 3.54 | -0.66% | 141,277 |
| Jan 22, 2026 | 3.68 | 3.81 | 3.68 | 3.81 | 3.57 | 1.47% | 219,586 |
| Jan 21, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.52 | 0.27% | 38,510 |
| Jan 20, 2026 | 3.67 | 3.80 | 3.67 | 3.74 | 3.51 | -0.03% | 108,015 |
| Jan 19, 2026 | 3.71 | 3.82 | 3.65 | 3.74 | 3.51 | 0.86% | 140,399 |
| Jan 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.48 | - | 20 |
| Jan 15, 2026 | 3.73 | 3.74 | 3.70 | 3.71 | 3.48 | 0.22% | 38,744 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.47 | 0.03% | 19,771 |
| Jan 13, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.47 | 0.41% | 71,391 |
| Jan 12, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.45 | -0.86% | 62,069 |
| Jan 11, 2026 | 3.70 | 3.74 | 3.67 | 3.72 | 3.48 | -0.27% | 105,855 |
| Jan 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.49 | -0.67% | 2,562 |
| Jan 7, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.52 | 1.41% | 53,107 |
| Jan 6, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.47 | -0.54% | 50,186 |
| Jan 5, 2026 | 3.73 | 3.73 | 3.67 | 3.72 | 3.49 | -0.69% | 131,890 |
| Jan 4, 2026 | 3.76 | 3.85 | 3.64 | 3.75 | 3.51 | -0.08% | 144,334 |
| Dec 31, 2025 | 3.68 | 3.84 | 3.68 | 3.75 | 3.51 | 0.67% | 96,095 |
| Dec 30, 2025 | 3.68 | 3.72 | 3.67 | 3.72 | 3.49 | 1.20% | 15,626 |
| Dec 29, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.45 | -0.70% | 30,358 |
| Dec 28, 2025 | 3.70 | 3.76 | 3.70 | 3.71 | 3.47 | 0.90% | 119,029 |
| Dec 25, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.44 | 0.03% | 24,260 |
| Dec 24, 2025 | 3.74 | 3.74 | 3.64 | 3.67 | 3.44 | -2.42% | 274,149 |
| Dec 23, 2025 | 3.68 | 3.80 | 3.65 | 3.76 | 3.53 | 1.68% | 591,020 |
| Dec 22, 2025 | 3.72 | 3.83 | 3.69 | 3.70 | 3.47 | 0.03% | 89,198 |
| Dec 21, 2025 | 3.71 | 3.80 | 3.70 | 3.70 | 3.47 | 0.27% | 82,841 |
| Dec 17, 2025 | 3.68 | 3.76 | 3.68 | 3.69 | 3.46 | -0.91% | 150,435 |
| Dec 16, 2025 | 3.71 | 3.75 | 3.67 | 3.72 | 3.49 | 0.59% | 80,021 |
| Dec 15, 2025 | 3.67 | 3.74 | 3.67 | 3.70 | 3.47 | 1.40% | 91,424 |
| Dec 14, 2025 | 3.72 | 3.91 | 3.65 | 3.65 | 3.42 | -1.32% | 190,825 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.47 | -1.18% | 17,000 |
| Dec 10, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.51 | 1.22% | 23,774 |
| Dec 9, 2025 | 3.65 | 3.83 | 3.64 | 3.70 | 3.47 | -0.38% | 109,191 |
| Dec 8, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.48 | 0.35% | 13,495 |
| Dec 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.47 | -0.48% | 11,000 |
| Dec 4, 2025 | 3.79 | 3.80 | 3.70 | 3.72 | 3.49 | -3.78% | 179,606 |
| Dec 3, 2025 | 3.68 | 3.91 | 3.68 | 3.86 | 3.62 | 4.89% | 128,073 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.45 | - | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.45 | - | - |
| Nov 30, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.45 | 0.68% | 25,511 |