The Commercial Bank (P.S.Q.C.) (QSE:CBQK)
Qatar
· Delayed Price · Currency is QAR 4.385
0.00 (0.00%)
Apr 28, 2026, 1:10 PM AST
QSE:CBQK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.39 | 4.40 | 4.37 | 4.38 | - | -0.05% | 251,882 |
| Apr 27, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | -0.02% | 934,280 |
| Apr 26, 2026 | 4.38 | 4.39 | 4.35 | 4.39 | 4.39 | - | 1,172,517 |
| Apr 23, 2026 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | - | 1,877,310 |
| Apr 22, 2026 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | 0.71% | 2,949,618 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.33 | 4.36 | 4.36 | -1.00% | 1,514,596 |
| Apr 20, 2026 | 4.35 | 4.40 | 4.34 | 4.40 | 4.40 | 0.34% | 2,013,169 |
| Apr 19, 2026 | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | 0.64% | 938,313 |
| Apr 16, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | 0.14% | 3,142,307 |
| Apr 15, 2026 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | -1.14% | 3,743,157 |
| Apr 14, 2026 | 4.36 | 4.41 | 4.34 | 4.40 | 4.40 | 1.57% | 2,396,140 |
| Apr 13, 2026 | 4.40 | 4.46 | 4.33 | 4.33 | 4.33 | -1.79% | 4,499,236 |
| Apr 12, 2026 | 4.45 | 4.45 | 4.33 | 4.41 | 4.41 | -0.88% | 1,785,395 |
| Apr 9, 2026 | 4.43 | 4.45 | 4.38 | 4.45 | 4.45 | -0.45% | 2,044,129 |
| Apr 8, 2026 | 4.40 | 4.50 | 4.38 | 4.47 | 4.47 | 3.47% | 4,212,866 |
| Apr 7, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.59% | 1,208,170 |
| Apr 6, 2026 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 1.57% | 573,649 |
| Apr 5, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.18% | 130,338 |
| Apr 2, 2026 | 4.35 | 4.35 | 4.31 | 4.33 | 4.33 | -0.46% | 1,827,655 |
| Apr 1, 2026 | 4.26 | 4.36 | 4.26 | 4.35 | 4.35 | 1.97% | 2,537,246 |
| Mar 31, 2026 | 4.27 | 4.30 | 4.23 | 4.27 | 4.27 | 0.07% | 4,209,567 |
| Mar 30, 2026 | 4.18 | 4.29 | 4.18 | 4.26 | 4.26 | 1.04% | 2,404,586 |
| Mar 29, 2026 | 4.16 | 4.29 | 4.16 | 4.22 | 4.22 | 1.42% | 1,333,901 |
| Mar 26, 2026 | 4.30 | 4.34 | 4.16 | 4.16 | 4.16 | -3.26% | 1,715,377 |
| Mar 25, 2026 | 4.16 | 4.35 | 4.16 | 4.30 | 4.30 | 3.37% | 3,339,392 |
| Mar 24, 2026 | 4.23 | 4.27 | 4.14 | 4.16 | 4.16 | -0.98% | 4,547,251 |
| Mar 18, 2026 | 4.33 | 4.37 | 4.20 | 4.20 | 4.20 | -1.85% | 3,818,015 |
| Mar 17, 2026 | 4.43 | 4.43 | 4.27 | 4.28 | 4.28 | -7.76% | 2,675,392 |
| Mar 16, 2026 | 4.62 | 4.65 | 4.60 | 4.64 | 4.34 | 1.09% | 4,707,789 |
| Mar 15, 2026 | 4.66 | 4.66 | 4.59 | 4.59 | 4.29 | -1.71% | 1,872,852 |
| Mar 12, 2026 | 4.73 | 4.74 | 4.67 | 4.67 | 4.37 | -1.37% | 2,747,766 |
| Mar 11, 2026 | 4.63 | 4.74 | 4.61 | 4.74 | 4.43 | 2.38% | 4,323,516 |
| Mar 10, 2026 | 4.61 | 4.74 | 4.61 | 4.63 | 4.33 | -0.11% | 2,992,277 |
| Mar 9, 2026 | 4.64 | 4.72 | 4.60 | 4.63 | 4.33 | -1.47% | 1,410,378 |
| Mar 8, 2026 | 4.64 | 4.73 | 4.62 | 4.70 | 4.39 | 2.49% | 1,024,021 |
| Mar 5, 2026 | 4.59 | 4.83 | 4.59 | 4.59 | 4.29 | 0.99% | 3,364,631 |
| Mar 4, 2026 | 4.53 | 4.62 | 4.53 | 4.54 | 4.25 | 0.13% | 12,143,630 |
| Mar 3, 2026 | 4.62 | 4.67 | 4.53 | 4.53 | 4.24 | -1.76% | 2,359,605 |
| Mar 2, 2026 | 4.68 | 4.74 | 4.60 | 4.62 | 4.32 | -4.85% | 3,533,060 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.84 | 4.85 | 4.54 | -0.41% | 6,551,370 |
| Feb 25, 2026 | 4.85 | 4.87 | 4.84 | 4.87 | 4.55 | 0.21% | 3,999,943 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.83 | 4.86 | 4.55 | 0.21% | 2,889,396 |
| Feb 23, 2026 | 4.80 | 4.90 | 4.80 | 4.85 | 4.54 | 0.62% | 4,090,404 |
| Feb 22, 2026 | 4.84 | 4.87 | 4.82 | 4.82 | 4.51 | -0.82% | 747,965 |
| Feb 19, 2026 | 4.92 | 4.92 | 4.81 | 4.86 | 4.55 | -1.40% | 6,107,087 |
| Feb 18, 2026 | 4.83 | 4.94 | 4.83 | 4.93 | 4.61 | 2.05% | 9,398,327 |
| Feb 17, 2026 | 4.83 | 4.85 | 4.79 | 4.83 | 4.52 | -0.51% | 2,716,268 |
| Feb 16, 2026 | 4.85 | 4.90 | 4.83 | 4.86 | 4.54 | -0.51% | 3,738,649 |
| Feb 15, 2026 | 4.84 | 4.89 | 4.84 | 4.88 | 4.56 | -0.06% | 344,767 |
| Feb 12, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.57 | 0.72% | 5,796,452 |
| Feb 11, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.53 | 0.37% | 3,359,014 |
| Feb 9, 2026 | 4.83 | 4.84 | 4.78 | 4.83 | 4.52 | 0.04% | 3,267,360 |
| Feb 8, 2026 | 4.83 | 4.83 | 4.81 | 4.83 | 4.52 | 0.60% | 846,902 |
| Feb 5, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.49 | -0.68% | 1,038,783 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.79 | 4.83 | 4.52 | 0.08% | 1,491,984 |
| Feb 3, 2026 | 4.78 | 4.83 | 4.76 | 4.83 | 4.52 | 1.00% | 2,374,622 |
| Feb 2, 2026 | 4.76 | 4.81 | 4.71 | 4.78 | 4.47 | 0.63% | 2,393,763 |
| Feb 1, 2026 | 4.80 | 4.80 | 4.74 | 4.75 | 4.44 | - | 962,367 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.75 | 4.75 | 4.44 | -0.92% | 5,373,927 |
| Jan 28, 2026 | 4.70 | 4.80 | 4.70 | 4.79 | 4.48 | 2.00% | 4,016,729 |
| Jan 27, 2026 | 4.63 | 4.79 | 4.63 | 4.70 | 4.40 | - | 6,969,714 |
| Jan 26, 2026 | 4.63 | 4.70 | 4.63 | 4.70 | 4.40 | 1.51% | 2,666,575 |
| Jan 25, 2026 | 4.62 | 4.70 | 4.62 | 4.63 | 4.33 | -1.49% | 779,325 |
| Jan 22, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.40 | 1.08% | 3,555,272 |
| Jan 21, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.35 | 1.97% | 3,625,624 |
| Jan 20, 2026 | 4.52 | 4.62 | 4.52 | 4.56 | 4.26 | 0.35% | 3,835,572 |
| Jan 19, 2026 | 4.47 | 4.54 | 4.44 | 4.54 | 4.25 | 1.66% | 3,105,846 |
| Jan 18, 2026 | 4.49 | 4.53 | 4.44 | 4.47 | 4.18 | 1.25% | 1,220,617 |
| Jan 15, 2026 | 4.50 | 4.53 | 4.42 | 4.42 | 4.13 | -1.89% | 2,070,472 |
| Jan 14, 2026 | 4.53 | 4.54 | 4.50 | 4.50 | 4.21 | -0.77% | 2,323,820 |
| Jan 13, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.24 | 0.55% | 3,492,335 |
| Jan 12, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.22 | -0.11% | 3,185,979 |
| Jan 11, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.22 | 1.46% | 2,546,866 |
| Jan 8, 2026 | 4.44 | 4.48 | 4.43 | 4.45 | 4.16 | 0.11% | 3,852,871 |
| Jan 7, 2026 | 4.31 | 4.45 | 4.30 | 4.45 | 4.16 | 2.80% | 3,222,478 |
| Jan 6, 2026 | 4.33 | 4.33 | 4.26 | 4.32 | 4.04 | 0.56% | 2,844,010 |
| Jan 5, 2026 | 4.24 | 4.32 | 4.23 | 4.30 | 4.02 | 1.22% | 3,626,540 |
| Jan 4, 2026 | 4.24 | 4.25 | 4.20 | 4.25 | 3.97 | 1.14% | 815,268 |
| Dec 31, 2025 | 4.29 | 4.32 | 4.20 | 4.20 | 3.93 | -2.78% | 1,611,449 |
| Dec 30, 2025 | 4.27 | 4.32 | 4.25 | 4.32 | 4.04 | 0.70% | 7,012,648 |
| Dec 29, 2025 | 4.24 | 4.29 | 4.23 | 4.29 | 4.01 | 1.13% | 628,411 |
| Dec 28, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 3.97 | -0.09% | 153,576 |
| Dec 25, 2025 | 4.24 | 4.29 | 4.22 | 4.25 | 3.97 | -0.09% | 151,215 |
| Dec 24, 2025 | 4.25 | 4.27 | 4.24 | 4.25 | 3.97 | 0.24% | 912,639 |
| Dec 23, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 3.97 | 0.02% | 683,767 |
| Dec 22, 2025 | 4.24 | 4.24 | 4.18 | 4.24 | 3.96 | -0.02% | 943,497 |
| Dec 21, 2025 | 4.24 | 4.25 | 4.22 | 4.24 | 3.97 | - | 966,384 |
| Dec 17, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 3.97 | 2.32% | 6,918,676 |
| Dec 16, 2025 | 4.11 | 4.17 | 4.10 | 4.14 | 3.88 | -0.02% | 1,787,098 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 3.88 | -1.29% | 1,965,722 |
| Dec 14, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | 3.93 | 1.74% | 1,127,146 |
| Dec 11, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 3.86 | -0.07% | 1,144,995 |
| Dec 10, 2025 | 4.15 | 4.15 | 4.09 | 4.13 | 3.86 | 0.12% | 1,032,870 |
| Dec 9, 2025 | 4.16 | 4.17 | 4.09 | 4.13 | 3.86 | -1.13% | 2,704,248 |
| Dec 8, 2025 | 4.09 | 4.18 | 4.07 | 4.17 | 3.90 | 1.76% | 1,051,816 |
| Dec 7, 2025 | 4.04 | 4.12 | 4.01 | 4.10 | 3.83 | 1.06% | 838,884 |
| Dec 4, 2025 | 4.02 | 4.13 | 4.00 | 4.06 | 3.79 | 0.82% | 3,014,707 |
| Dec 3, 2025 | 4.01 | 4.02 | 4.00 | 4.02 | 3.76 | 0.32% | 517,859 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 3.75 | 0.28% | 16,598,710 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.74 | -0.37% | 2,194,006 |