Skip to main content
Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar flag Qatar · Delayed Price · Currency is QAR
22.00
-0.67 (-2.98%)
At close: Mar 9, 2026

QSE:QIBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202623.0323.4823.0123.1923.19-1.40%1,275,983
Mar 5, 202623.0023.8022.8123.5223.523.66%1,785,717
Mar 4, 202622.1922.6922.0022.6922.692.21%1,346,280
Mar 3, 202622.5922.6021.8022.2022.20-1.77%2,968,362
Mar 2, 202623.0023.1021.8522.6022.60-4.64%3,269,948
Feb 26, 202624.7924.7923.7023.7023.70-3.54%3,888,166
Feb 25, 202624.6224.7124.5524.5724.57-0.12%1,335,842
Feb 24, 202624.7224.8024.4224.6024.60-1.01%1,203,855
Feb 23, 202624.6124.9024.6124.8524.850.32%1,127,325
Feb 22, 202624.6925.0024.6624.7724.770.32%399,134
Feb 19, 202625.3025.3524.6924.6924.69-2.41%1,265,078
Feb 18, 202625.2325.3025.0925.3025.30-0.08%466,798
Feb 17, 202625.1225.3325.0525.3225.320.80%721,823
Feb 16, 202625.2025.4225.0925.1225.12-0.32%663,430
Feb 15, 202625.4825.4825.1925.2025.20-1.14%177,986
Feb 12, 202625.2325.4925.0025.4925.491.03%1,024,294
Feb 11, 202625.1325.2424.9525.2325.230.40%991,095
Feb 9, 202625.2025.2225.0625.1325.130.12%749,725
Feb 8, 202625.0025.2425.0025.1025.100.56%426,721
Feb 5, 202624.9625.1524.9524.9624.96-0.56%661,567
Feb 4, 202625.2525.2524.9525.1025.10-0.59%761,646
Feb 3, 202625.3125.3325.1525.2525.25-0.24%785,825
Feb 2, 202624.9925.3424.9125.3125.311.28%1,238,128
Feb 1, 202625.0025.0924.9224.9924.99-0.04%562,433
Jan 29, 202625.1025.2324.9725.0025.00-0.40%2,072,993
Jan 28, 202624.9125.2024.9125.1025.100.72%1,017,254
Jan 27, 202625.2525.3024.9224.9224.92-1.31%1,098,851
Jan 26, 202624.8025.3024.6925.2525.252.64%1,708,103
Jan 25, 202624.7524.7524.5424.6024.60-0.81%373,148
Jan 22, 202624.0824.8024.0824.8024.803.12%1,345,999
Jan 21, 202624.3024.3824.0524.0524.05-1.03%880,019
Jan 20, 202624.4624.6124.2024.3024.30-0.65%1,672,489
Jan 19, 202624.6724.7924.4624.4624.46-0.85%747,277
Jan 18, 202624.6625.0024.6624.6724.670.08%416,454
Jan 15, 202625.0025.1824.5124.6524.65-1.99%1,157,303
Jan 14, 202625.1525.2924.8125.1525.15-0.40%1,506,512
Jan 13, 202624.7425.2524.7425.2525.251.81%2,130,401
Jan 12, 202624.4024.8024.3624.8024.801.06%918,995
Jan 11, 202624.2024.6424.2024.5424.541.40%341,670
Jan 8, 202624.5924.5924.2024.2024.20-1.94%496,872
Jan 7, 202624.3224.6824.3024.6824.681.56%742,865
Jan 6, 202624.3924.7024.3024.3024.30-0.37%982,395
Jan 5, 202623.9524.3923.9224.3924.391.79%990,166
Jan 4, 202623.5824.0223.5823.9623.960.04%586,692
Dec 31, 202523.8523.9523.5623.9523.950.42%799,765
Dec 30, 202523.6923.8523.6323.8523.850.68%432,989
Dec 29, 202523.7823.8123.3723.6923.69-0.38%676,711
Dec 28, 202523.9123.9223.7723.7823.78-0.50%262,322
Dec 25, 202524.0024.0223.9023.9023.90-0.62%134,619
Dec 24, 202524.1024.1323.9824.0524.050.21%446,059
Dec 23, 202524.0324.0823.9524.0024.00-0.41%468,007
Dec 22, 202524.0024.1523.8524.1024.100.42%577,039
Dec 21, 202524.0024.1323.9124.0024.000.59%283,669
Dec 17, 202523.9824.1823.8623.8623.86-0.50%2,667,646
Dec 16, 202523.7624.1423.5023.9823.980.71%1,647,962
Dec 15, 202524.4924.4923.8123.8123.81-2.42%1,187,383
Dec 14, 202524.5824.5824.3624.4024.40-0.77%398,563
Dec 11, 202524.3024.5924.3024.5924.591.19%669,080
Dec 10, 202524.0624.3024.0624.3024.301.04%861,502
Dec 9, 202523.8324.1423.8324.0524.050.88%1,694,565
Dec 8, 202523.8523.9523.7723.8423.84-0.04%781,243
Dec 7, 202523.7524.0023.6523.8523.850.21%1,436,300
Dec 4, 202524.0524.2523.7823.8023.80-1.04%1,398,777
Dec 3, 202523.7724.0523.6824.0524.051.18%695,372
Dec 2, 202523.3723.7723.3023.7723.771.58%1,134,223
Dec 1, 202523.3023.4923.3023.4023.400.43%558,699
Nov 30, 202523.2923.4423.2923.3023.300.22%196,006
Nov 27, 202523.5923.5923.2523.2523.25-1.06%625,002
Nov 26, 202523.4923.5923.4023.5023.50-560,660
Nov 25, 202523.7723.8023.3523.5023.50-1.05%1,191,322
Nov 24, 202523.4123.7523.3523.7523.751.28%2,833,891
Nov 23, 202523.2323.6923.2323.4523.451.03%336,744
Nov 20, 202523.5523.6523.2023.2123.21-1.65%1,681,480
Nov 19, 202523.7323.9023.5123.6023.60-0.34%1,880,377
Nov 18, 202523.7823.8023.3623.6823.68-1,595,709
Nov 17, 202523.9424.0023.6123.6823.68-1.09%851,579
Nov 16, 202524.0424.1223.9323.9423.94-0.42%485,858
Nov 13, 202524.6424.7224.0424.0424.04-2.36%1,072,455
Nov 12, 202524.8524.8924.5724.6224.62-1.08%976,314
Nov 11, 202524.8524.9524.8124.8924.890.16%535,132
Nov 10, 202524.7924.9824.7624.8524.850.20%626,066
Nov 9, 202524.9024.9824.7224.8024.80-0.40%263,261
Nov 6, 202524.7625.0824.5824.9024.900.44%1,148,165
Nov 5, 202524.7524.8324.5024.7924.79-0.28%599,897
Nov 4, 202524.8224.9924.7524.8624.86-0.52%533,552
Nov 3, 202524.4024.9924.2524.9924.992.42%1,463,507
Nov 2, 202524.4724.4724.2124.4024.40-0.33%323,989
Oct 30, 202524.4924.4924.1824.4824.480.53%1,141,397
Oct 29, 202524.2024.3724.0724.3524.350.66%501,458
Oct 28, 202524.1924.5024.1224.1924.19-1,694,669
Oct 27, 202523.9524.1923.9224.1924.191.13%1,027,050
Oct 26, 202523.9923.9923.9223.9223.92-0.29%88,302
Oct 23, 202523.8124.0823.8123.9923.99-0.04%897,978
Oct 22, 202523.9024.0023.7924.0024.000.08%539,940
Oct 21, 202523.8423.9923.7723.9823.980.93%729,121
Oct 20, 202523.7624.0023.7623.7623.76-640,011
Oct 19, 202524.0224.0523.6623.7623.76-0.96%385,767
Oct 16, 202523.1324.0623.1323.9923.994.03%2,087,801
Oct 15, 202523.3523.6223.0623.0623.06-1.24%1,115,586
Oct 14, 202523.3823.4623.3523.3523.35-0.13%1,090,407