Skip to main content
Qatar Islamic Bank (Q.P.S.C.) (QSE:QIBK)
Qatar flag Qatar · Delayed Price · Currency is QAR
22.54
-0.16 (-0.70%)
Apr 28, 2026, 1:10 PM AST

QSE:QIBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7022.7122.5222.52--0.79%445,399
Apr 27, 202622.8222.9422.7022.7022.70-0.39%872,009
Apr 26, 202622.8022.9722.7522.7922.79-0.31%685,921
Apr 23, 202622.8923.0822.8622.8622.86-0.17%1,175,194
Apr 22, 202622.9023.0022.7522.9022.90-744,447
Apr 21, 202623.0423.2522.8622.9022.90-0.52%1,178,941
Apr 20, 202623.4023.4023.0223.0223.02-1.79%1,195,353
Apr 19, 202623.2423.4723.2423.4423.440.90%417,510
Apr 16, 202623.5723.6023.2323.2323.23-1.36%1,643,164
Apr 15, 202623.5623.6723.5523.5523.55-0.04%842,404
Apr 14, 202623.6123.8823.5423.5623.56-0.17%1,149,139
Apr 13, 202623.7523.9023.4823.6023.60-0.84%1,574,725
Apr 12, 202623.3023.8123.1723.8023.801.54%985,485
Apr 9, 202623.3023.4423.1523.4423.440.60%1,244,917
Apr 8, 202623.1523.7023.1523.3023.302.10%1,907,128
Apr 7, 202622.6522.8422.6222.8222.820.75%1,475,743
Apr 6, 202622.5522.7422.4022.6522.651.07%816,849
Apr 5, 202622.4822.5022.3022.4122.41-0.31%118,621
Apr 2, 202622.4022.5722.1922.4822.48-0.04%1,084,806
Apr 1, 202622.8522.8922.4622.4922.49-0.71%1,822,260
Mar 31, 202622.5922.8122.5722.6522.650.35%2,257,743
Mar 30, 202622.4822.5822.1522.5722.570.53%1,195,376
Mar 29, 202622.5022.6822.2022.4522.45-0.66%280,873
Mar 26, 202622.6322.8222.5322.6022.60-0.09%1,850,106
Mar 25, 202622.3722.6522.2322.6222.623.05%1,790,731
Mar 24, 202622.3022.8921.6721.9521.95-1.22%2,575,612
Mar 18, 202622.2222.9822.2222.2222.220.09%2,874,559
Mar 17, 202622.1922.2622.0422.2022.200.68%622,601
Mar 16, 202622.4422.4422.0522.0522.05-1.74%1,367,125
Mar 15, 202622.1522.5122.1522.4422.44-0.62%321,590
Mar 12, 202622.5922.6122.3522.5822.58-0.09%814,799
Mar 11, 202622.7022.7022.3322.6022.60-0.44%571,133
Mar 10, 202622.3822.7022.0822.7022.700.89%1,157,356
Mar 9, 202623.0723.1622.5022.5022.00-2.98%1,281,983
Mar 8, 202623.0323.4823.0123.1922.68-1.40%1,275,983
Mar 5, 202623.0023.8022.8123.5223.003.66%1,785,717
Mar 4, 202622.1922.6922.0022.6922.192.21%1,346,280
Mar 3, 202622.5922.6021.8022.2021.71-1.77%2,968,362
Mar 2, 202623.0023.1021.8522.6022.10-4.64%3,269,948
Feb 26, 202624.7924.7923.7023.7023.18-3.54%3,888,166
Feb 25, 202624.6224.7124.5524.5724.03-0.12%1,335,842
Feb 24, 202624.7224.8024.4224.6024.06-1.01%1,203,855
Feb 23, 202624.6124.9024.6124.8524.300.32%1,127,325
Feb 22, 202624.6925.0024.6624.7724.220.32%399,134
Feb 19, 202625.3025.3524.6924.6924.14-2.41%1,265,078
Feb 18, 202625.2325.3025.0925.3024.74-0.08%466,798
Feb 17, 202625.1225.3325.0525.3224.760.80%721,823
Feb 16, 202625.2025.4225.0925.1224.57-0.32%663,430
Feb 15, 202625.4825.4825.1925.2024.64-1.14%177,986
Feb 12, 202625.2325.4925.0025.4924.931.03%1,024,294
Feb 11, 202625.1325.2424.9525.2324.670.40%991,095
Feb 9, 202625.2025.2225.0625.1324.580.12%749,725
Feb 8, 202625.0025.2425.0025.1024.550.56%426,721
Feb 5, 202624.9625.1524.9524.9624.41-0.56%661,567
Feb 4, 202625.2525.2524.9525.1024.55-0.59%761,646
Feb 3, 202625.3125.3325.1525.2524.69-0.24%785,825
Feb 2, 202624.9925.3424.9125.3124.751.28%1,238,128
Feb 1, 202625.0025.0924.9224.9924.44-0.04%562,433
Jan 29, 202625.1025.2324.9725.0024.45-0.40%2,072,993
Jan 28, 202624.9125.2024.9125.1024.550.72%1,017,254
Jan 27, 202625.2525.3024.9224.9224.37-1.31%1,098,851
Jan 26, 202624.8025.3024.6925.2524.692.64%1,708,103
Jan 25, 202624.7524.7524.5424.6024.06-0.81%373,148
Jan 22, 202624.0824.8024.0824.8024.253.12%1,345,999
Jan 21, 202624.3024.3824.0524.0523.52-1.03%880,019
Jan 20, 202624.4624.6124.2024.3023.76-0.65%1,672,489
Jan 19, 202624.6724.7924.4624.4623.92-0.85%747,277
Jan 18, 202624.6625.0024.6624.6724.130.08%416,454
Jan 15, 202625.0025.1824.5124.6524.11-1.99%1,157,303
Jan 14, 202625.1525.2924.8125.1524.59-0.40%1,506,512
Jan 13, 202624.7425.2524.7425.2524.691.81%2,130,401
Jan 12, 202624.4024.8024.3624.8024.251.06%918,995
Jan 11, 202624.2024.6424.2024.5424.001.40%341,670
Jan 8, 202624.5924.5924.2024.2023.67-1.94%496,872
Jan 7, 202624.3224.6824.3024.6824.131.56%742,865
Jan 6, 202624.3924.7024.3024.3023.76-0.37%982,395
Jan 5, 202623.9524.3923.9224.3923.851.79%990,166
Jan 4, 202623.5824.0223.5823.9623.430.04%586,692
Dec 31, 202523.8523.9523.5623.9523.420.42%799,765
Dec 30, 202523.6923.8523.6323.8523.320.68%432,989
Dec 29, 202523.7823.8123.3723.6923.17-0.38%676,711
Dec 28, 202523.9123.9223.7723.7823.25-0.50%262,322
Dec 25, 202524.0024.0223.9023.9023.37-0.62%134,619
Dec 24, 202524.1024.1323.9824.0523.520.21%446,059
Dec 23, 202524.0324.0823.9524.0023.47-0.41%468,007
Dec 22, 202524.0024.1523.8524.1023.570.42%577,039
Dec 21, 202524.0024.1323.9124.0023.470.59%283,669
Dec 17, 202523.9824.1823.8623.8623.33-0.50%2,667,646
Dec 16, 202523.7624.1423.5023.9823.450.71%1,647,962
Dec 15, 202524.4924.4923.8123.8123.28-2.42%1,187,383
Dec 14, 202524.5824.5824.3624.4023.86-0.77%398,563
Dec 11, 202524.3024.5924.3024.5924.051.19%669,080
Dec 10, 202524.0624.3024.0624.3023.761.04%861,502
Dec 9, 202523.8324.1423.8324.0523.520.88%1,694,565
Dec 8, 202523.8523.9523.7723.8423.31-0.04%781,243
Dec 7, 202523.7524.0023.6523.8523.320.21%1,436,300
Dec 4, 202524.0524.2523.7823.8023.27-1.04%1,398,777
Dec 3, 202523.7724.0523.6824.0523.521.18%695,372
Dec 2, 202523.3723.7723.3023.7723.251.58%1,134,223
Dec 1, 202523.3023.4923.3023.4022.880.43%558,699