Skip to main content
Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar flag Qatar · Delayed Price · Currency is QAR
23.80
-0.25 (-1.04%)
At close: Dec 4, 2025

QSE:QIBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202523.5423.5623.3523.3823.380.13%1,004,206
Oct 12, 202523.4223.5823.3223.3523.35-1.81%423,624
Oct 9, 202523.6923.7823.5723.7823.780.38%714,426
Oct 8, 202523.6023.7323.5123.6923.690.81%1,052,223
Oct 7, 202523.4023.5723.3323.5023.500.77%906,106
Oct 6, 202523.3823.4823.2823.3223.32-0.34%926,875
Oct 5, 202523.4623.5823.3623.4023.400.43%453,980
Oct 2, 202523.6523.7023.3023.3023.30-1.48%1,295,811
Oct 1, 202523.9023.9023.5323.6523.65-1.05%1,692,841
Sep 30, 202523.9124.1423.8923.9023.90-0.04%1,745,186
Sep 29, 202524.0624.2023.7723.9123.91-0.37%1,325,849
Sep 28, 202523.6724.0923.5424.0024.001.27%935,724
Sep 25, 202524.1924.1923.7023.7023.70-1.25%769,950
Sep 24, 202524.5124.5123.9024.0024.00-2.08%1,298,813
Sep 23, 202524.1324.5124.1224.5124.511.57%700,456
Sep 22, 202524.3424.4124.0224.1324.13-1.11%1,219,859
Sep 21, 202524.7024.7223.0724.4024.40-1.89%1,539,982
Sep 18, 202524.4024.8724.3924.8724.871.72%2,780,632
Sep 17, 202524.5524.5524.3024.4524.450.58%944,689
Sep 16, 202524.2624.3724.2624.3124.310.45%818,719
Sep 15, 202524.1124.2324.1024.2024.200.37%942,993
Sep 14, 202523.8824.1523.8824.1124.111.13%593,265
Sep 11, 202523.9524.0923.7523.8423.84-0.46%651,658
Sep 10, 202523.9024.0523.7623.9523.950.76%858,211
Sep 9, 202524.1524.1523.7723.7723.77-1.37%1,212,308
Sep 8, 202524.1924.7024.1024.1024.10-0.74%819,721
Sep 7, 202524.3424.3524.1724.2824.280.54%140,093
Sep 4, 202524.4024.8924.1324.1524.15-1.02%828,346
Sep 3, 202524.0924.4424.0924.4024.400.78%555,806
Sep 2, 202524.2824.2824.0524.2124.210.37%375,545
Sep 1, 202524.3024.5924.0124.1224.12-0.74%544,303
Aug 31, 202524.6024.7524.0724.3024.30-0.82%1,097,183
Aug 28, 202524.7624.9824.5024.5024.50-1.01%799,650
Aug 27, 202525.2025.2024.7524.7524.75-1.59%334,637
Aug 26, 202524.7625.1524.7525.1525.151.58%5,156,680
Aug 25, 202524.8124.9824.7124.7624.76-0.20%708,743
Aug 24, 202525.0125.1324.8124.8124.81-0.76%390,822
Aug 21, 202524.6725.0124.4025.0025.001.34%699,039
Aug 20, 202525.4025.4024.6724.6724.67-2.87%1,161,124
Aug 19, 202525.3025.4025.1625.4025.400.40%529,761
Aug 18, 202525.3525.3525.0625.3025.30-0.39%1,042,072
Aug 17, 202525.2925.4925.0925.4025.400.67%759,411
Aug 14, 202525.4325.9725.1725.2325.23-0.90%1,891,485
Aug 13, 202524.6525.5024.6225.4625.463.83%2,065,531
Aug 12, 202524.4424.5224.3324.5224.520.08%767,347
Aug 11, 202524.2024.5024.2024.5024.50-472,590
Aug 10, 202524.3224.5024.3024.5024.500.74%324,182
Aug 7, 202524.1124.3624.1024.3224.320.87%730,772
Aug 6, 202524.2024.3124.1124.1124.11-1.19%814,833
Aug 5, 202524.1424.4024.1424.4024.401.58%581,343
Aug 4, 202524.1024.3524.0124.0224.02-0.33%533,757
Aug 3, 202524.1124.4424.1024.1024.10-1.75%299,831
Jul 31, 202523.6324.5323.6324.5324.533.07%2,682,061
Jul 30, 202523.8823.8823.6123.8023.80-0.34%692,043
Jul 29, 202524.2924.2923.8823.8823.88-1.81%1,025,526
Jul 28, 202524.8024.9824.2824.3224.32-2.33%961,738
Jul 27, 202524.4824.9824.4824.9024.90-748,687
Jul 24, 202524.5024.9624.3424.9024.501.22%1,884,807
Jul 23, 202524.8924.8924.2324.6024.20-1.20%1,657,213
Jul 22, 202523.4924.9923.2524.9024.506.00%1,701,555
Jul 21, 202523.3023.4923.1523.4923.110.82%965,406
Jul 20, 202523.1023.4323.0923.3022.930.43%376,164