Skip to main content
AlRayan Bank Q.P.S.C. (QSE:MARK)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.263
+0.019 (0.85%)
At close: Dec 4, 2025

AlRayan Bank Q.P.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.252.282.242.262.260.85%13,796,890
Dec 3, 20252.212.252.212.242.241.36%6,201,806
Dec 2, 20252.192.212.192.212.211.23%10,670,890
Dec 1, 20252.182.192.182.192.190.28%6,132,355
Nov 30, 20252.192.202.182.182.18-4,787,017
Nov 27, 20252.222.222.182.182.18-1.31%8,277,696
Nov 26, 20252.182.222.162.212.211.47%12,736,410
Nov 25, 20252.202.212.182.182.18-0.23%9,592,782
Nov 24, 20252.192.202.182.182.18-0.50%18,974,810
Nov 23, 20252.202.212.192.192.19-0.09%5,399,478
Nov 20, 20252.212.212.192.202.20-0.45%13,609,530
Nov 19, 20252.222.232.202.212.21-0.76%11,029,810
Nov 18, 20252.242.242.222.222.22-0.85%9,574,730
Nov 17, 20252.262.262.242.242.24-0.49%9,900,612
Nov 16, 20252.262.282.252.252.25-0.35%5,964,766
Nov 13, 20252.322.322.262.262.26-2.75%12,982,280
Nov 12, 20252.332.332.322.332.33-0.51%9,990,822
Nov 11, 20252.332.352.332.342.340.26%14,267,590
Nov 10, 20252.332.332.322.332.330.04%5,835,750
Nov 9, 20252.332.332.322.332.33-0.17%4,224,595
Nov 6, 20252.332.342.332.332.33-8,863,864
Nov 5, 20252.322.342.312.332.330.26%9,773,459
Nov 4, 20252.332.332.322.332.330.34%5,137,445
Nov 3, 20252.332.342.322.322.32-0.39%5,150,360
Nov 2, 20252.352.362.332.332.33-0.43%8,669,049
Oct 30, 20252.362.372.332.342.34-0.97%12,590,720
Oct 29, 20252.362.362.352.362.36-3,804,465
Oct 28, 20252.362.382.352.362.36-11,823,050
Oct 27, 20252.362.362.352.362.36-4,264,715
Oct 26, 20252.362.372.362.362.360.72%3,690,442
Oct 23, 20252.342.352.342.352.350.34%5,975,941
Oct 22, 20252.342.342.322.342.340.17%5,132,925
Oct 21, 20252.332.342.332.332.33-0.38%4,217,664
Oct 20, 20252.342.352.332.342.34-0.13%8,250,138
Oct 19, 20252.352.372.342.352.35-0.42%6,115,833
Oct 16, 20252.372.372.352.362.36-0.63%8,831,727
Oct 15, 20252.322.372.322.372.372.33%18,630,740
Oct 14, 20252.322.342.322.322.32-0.13%10,532,320
Oct 13, 20252.322.342.312.322.32-0.17%9,603,756
Oct 12, 20252.332.332.322.322.32-0.30%7,470,863
Oct 9, 20252.332.342.332.332.33-0.04%7,163,507
Oct 8, 20252.342.342.332.332.33-0.38%5,667,844
Oct 7, 20252.332.342.322.342.340.30%4,237,532
Oct 6, 20252.352.352.332.332.33-0.68%8,727,813
Oct 5, 20252.352.362.342.352.35-0.04%6,776,451
Oct 2, 20252.362.382.352.352.35-0.51%8,308,426
Oct 1, 20252.382.382.362.362.36-0.76%8,427,218
Sep 30, 20252.392.402.382.382.38-0.34%9,171,346
Sep 29, 20252.392.392.372.392.39-12,508,400
Sep 28, 20252.392.402.372.392.390.08%7,591,298
Sep 25, 20252.402.412.382.392.39-1.00%10,116,460
Sep 24, 20252.412.422.402.412.41-0.21%14,812,290
Sep 23, 20252.422.422.422.422.42-0.29%7,096,632
Sep 22, 20252.442.442.412.422.42-0.70%7,653,590
Sep 21, 20252.452.452.432.442.44-0.61%9,118,364
Sep 18, 20252.432.452.432.452.450.78%13,570,120
Sep 17, 20252.412.452.412.442.440.95%11,500,100
Sep 16, 20252.412.432.412.412.410.25%11,499,220
Sep 15, 20252.402.412.402.412.41-0.17%9,036,528
Sep 14, 20252.392.412.392.412.410.88%8,504,394
Sep 11, 20252.402.412.372.392.39-7,763,729
Sep 10, 20252.402.402.392.392.39-0.79%10,548,910
Sep 9, 20252.412.412.402.412.41-0.08%5,464,480
Sep 8, 20252.402.412.402.412.410.33%3,965,884
Sep 7, 20252.392.412.392.402.400.08%2,936,933
Sep 4, 20252.412.422.402.402.40-0.54%4,609,210
Sep 3, 20252.412.442.412.412.410.04%5,823,468
Sep 2, 20252.422.432.402.412.410.29%5,734,707
Sep 1, 20252.382.412.382.412.411.05%9,056,239
Aug 31, 20252.412.422.382.382.38-1.04%9,681,474
Aug 28, 20252.432.452.412.412.41-1.07%7,767,978
Aug 27, 20252.462.462.432.432.43-0.78%6,901,841
Aug 26, 20252.432.452.422.452.450.70%16,734,710
Aug 25, 20252.422.432.412.432.430.54%5,308,130
Aug 24, 20252.442.452.422.422.42-0.58%5,848,598
Aug 21, 20252.452.452.422.432.43-0.53%13,264,420
Aug 20, 20252.472.472.442.452.45-0.93%5,576,161
Aug 19, 20252.482.502.462.472.47-0.24%10,702,880
Aug 18, 20252.482.482.442.482.48-0.28%8,451,922
Aug 17, 20252.502.502.472.482.48-0.68%5,719,788
Aug 14, 20252.522.532.502.502.50-0.40%15,571,930
Aug 13, 20252.512.562.512.512.510.40%28,286,020
Aug 12, 20252.442.502.432.502.502.92%38,443,980
Aug 11, 20252.432.452.432.432.430.16%6,519,869
Aug 10, 20252.432.452.422.432.43-0.21%11,409,570
Aug 7, 20252.442.452.312.432.43-0.21%18,607,550
Aug 6, 20252.382.442.382.442.442.31%18,836,250
Aug 5, 20252.362.392.352.382.380.85%16,605,960
Aug 4, 20252.392.392.362.362.36-1.09%10,647,360
Aug 3, 20252.382.392.372.392.390.25%11,768,040
Jul 31, 20252.352.382.342.382.381.41%32,090,920
Jul 30, 20252.342.352.332.352.350.43%7,610,006
Jul 29, 20252.332.342.332.342.340.13%5,595,318
Jul 28, 20252.332.352.332.332.330.04%10,209,510
Jul 27, 20252.342.342.332.332.33-0.09%6,893,917
Jul 24, 20252.352.352.332.342.34-0.60%9,041,877
Jul 23, 20252.342.352.332.352.350.64%10,612,860
Jul 22, 20252.362.362.332.332.33-0.68%7,556,348
Jul 21, 20252.342.352.332.352.350.60%8,077,563
Jul 20, 20252.342.352.332.342.34-0.09%6,731,228