Qatar International Islamic Bank (Q.P.S.C) (QSE:QIIK)
Qatar
· Delayed Price · Currency is QAR 11.15
0.00 (0.00%)
At close: Dec 4, 2025
QSE:QIIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.16 | 11.31 | 11.12 | 11.15 | 11.15 | - | 1,569,958 |
| Dec 3, 2025 | 11.01 | 11.19 | 11.01 | 11.15 | 11.15 | 0.45% | 568,944 |
| Dec 2, 2025 | 11.04 | 11.13 | 10.98 | 11.10 | 11.10 | 0.63% | 749,035 |
| Dec 1, 2025 | 11.05 | 11.05 | 10.92 | 11.03 | 11.03 | - | 650,602 |
| Nov 30, 2025 | 11.05 | 11.11 | 10.96 | 11.03 | 11.03 | -0.18% | 371,894 |
| Nov 27, 2025 | 11.03 | 11.05 | 10.96 | 11.05 | 11.05 | - | 358,918 |
| Nov 26, 2025 | 10.95 | 11.05 | 10.94 | 11.05 | 11.05 | - | 437,363 |
| Nov 25, 2025 | 11.21 | 11.26 | 10.94 | 11.05 | 11.05 | -1.69% | 805,439 |
| Nov 24, 2025 | 11.02 | 11.24 | 10.90 | 11.24 | 11.24 | 2.27% | 1,382,330 |
| Nov 23, 2025 | 10.95 | 11.04 | 10.95 | 10.99 | 10.99 | 0.37% | 297,028 |
| Nov 20, 2025 | 11.00 | 11.01 | 10.86 | 10.95 | 10.95 | -0.73% | 888,630 |
| Nov 19, 2025 | 11.09 | 11.14 | 10.92 | 11.03 | 11.03 | - | 528,972 |
| Nov 18, 2025 | 11.10 | 11.10 | 10.85 | 11.03 | 11.03 | -0.18% | 618,873 |
| Nov 17, 2025 | 11.06 | 11.06 | 10.92 | 11.05 | 11.05 | - | 715,893 |
| Nov 16, 2025 | 11.12 | 11.16 | 10.98 | 11.05 | 11.05 | -0.63% | 307,974 |
| Nov 13, 2025 | 11.21 | 11.25 | 11.07 | 11.12 | 11.12 | -1.16% | 698,876 |
| Nov 12, 2025 | 11.29 | 11.30 | 11.19 | 11.25 | 11.25 | -0.71% | 1,291,984 |
| Nov 11, 2025 | 11.33 | 11.40 | 11.27 | 11.33 | 11.33 | -0.53% | 417,706 |
| Nov 10, 2025 | 11.40 | 11.49 | 11.23 | 11.39 | 11.39 | - | 600,101 |
| Nov 9, 2025 | 11.44 | 11.47 | 11.35 | 11.39 | 11.39 | -0.52% | 124,786 |
| Nov 6, 2025 | 11.34 | 11.49 | 11.34 | 11.45 | 11.45 | 0.88% | 952,120 |
| Nov 5, 2025 | 11.46 | 11.46 | 11.30 | 11.35 | 11.35 | -0.26% | 252,769 |
| Nov 4, 2025 | 11.50 | 11.57 | 11.38 | 11.38 | 11.38 | -1.04% | 375,008 |
| Nov 3, 2025 | 11.15 | 11.57 | 11.03 | 11.50 | 11.50 | 2.68% | 1,346,306 |
| Nov 2, 2025 | 11.12 | 11.20 | 11.11 | 11.20 | 11.20 | 0.63% | 736,312 |
| Oct 30, 2025 | 11.06 | 11.18 | 11.04 | 11.13 | 11.13 | 0.45% | 491,953 |
| Oct 29, 2025 | 11.06 | 11.10 | 11.03 | 11.08 | 11.08 | 0.27% | 261,196 |
| Oct 28, 2025 | 11.02 | 11.11 | 11.00 | 11.05 | 11.05 | 0.27% | 373,967 |
| Oct 27, 2025 | 11.03 | 11.13 | 10.97 | 11.02 | 11.02 | -0.45% | 241,502 |
| Oct 26, 2025 | 11.09 | 11.09 | 11.00 | 11.07 | 11.07 | -0.27% | 184,320 |
| Oct 23, 2025 | 11.02 | 11.10 | 10.95 | 11.10 | 11.10 | 0.73% | 426,317 |
| Oct 22, 2025 | 10.82 | 11.10 | 10.82 | 11.02 | 11.02 | 0.64% | 465,858 |
| Oct 21, 2025 | 10.81 | 10.95 | 10.77 | 10.95 | 10.95 | 1.30% | 717,328 |
| Oct 20, 2025 | 10.97 | 11.07 | 10.81 | 10.81 | 10.81 | -1.46% | 386,500 |
| Oct 19, 2025 | 11.06 | 11.09 | 10.97 | 10.97 | 10.97 | -0.81% | 369,484 |
| Oct 16, 2025 | 10.89 | 11.07 | 10.87 | 11.06 | 11.06 | 1.56% | 1,562,523 |
| Oct 15, 2025 | 10.75 | 10.94 | 10.68 | 10.89 | 10.89 | 2.45% | 1,158,593 |
| Oct 14, 2025 | 10.74 | 10.74 | 10.63 | 10.63 | 10.63 | -0.65% | 814,013 |
| Oct 13, 2025 | 10.85 | 10.90 | 10.70 | 10.70 | 10.70 | -0.83% | 670,842 |
| Oct 12, 2025 | 10.86 | 10.86 | 10.76 | 10.79 | 10.79 | -0.64% | 213,107 |
| Oct 9, 2025 | 10.81 | 10.87 | 10.79 | 10.86 | 10.86 | 0.18% | 354,332 |
| Oct 8, 2025 | 10.81 | 10.84 | 10.76 | 10.84 | 10.84 | 0.28% | 293,206 |
| Oct 7, 2025 | 10.79 | 10.86 | 10.77 | 10.81 | 10.81 | 0.09% | 287,960 |
| Oct 6, 2025 | 10.87 | 10.92 | 10.79 | 10.80 | 10.80 | -0.74% | 501,196 |
| Oct 5, 2025 | 10.74 | 10.88 | 10.74 | 10.88 | 10.88 | 1.30% | 305,939 |
| Oct 2, 2025 | 10.79 | 10.84 | 10.73 | 10.74 | 10.74 | -0.37% | 603,758 |
| Oct 1, 2025 | 10.95 | 11.03 | 10.76 | 10.78 | 10.78 | -0.65% | 909,196 |
| Sep 30, 2025 | 11.00 | 11.20 | 10.85 | 10.85 | 10.85 | -1.36% | 1,400,162 |
| Sep 29, 2025 | 10.98 | 11.02 | 10.91 | 11.00 | 11.00 | 0.27% | 489,507 |
| Sep 28, 2025 | 10.97 | 10.99 | 10.90 | 10.97 | 10.97 | 0.92% | 275,415 |
| Sep 25, 2025 | 11.04 | 11.04 | 10.87 | 10.87 | 10.87 | -1.09% | 616,832 |
| Sep 24, 2025 | 11.10 | 11.28 | 10.99 | 10.99 | 10.99 | -1.87% | 1,201,210 |
| Sep 23, 2025 | 11.20 | 11.21 | 11.15 | 11.20 | 11.20 | - | 485,462 |
| Sep 22, 2025 | 11.19 | 11.28 | 11.13 | 11.20 | 11.20 | 0.27% | 674,860 |
| Sep 21, 2025 | 11.08 | 11.21 | 11.08 | 11.17 | 11.17 | 1.18% | 2,084,084 |
| Sep 18, 2025 | 11.23 | 11.49 | 11.04 | 11.04 | 11.04 | -2.65% | 4,740,477 |
| Sep 17, 2025 | 11.20 | 11.39 | 11.17 | 11.34 | 11.34 | 2.07% | 860,244 |
| Sep 16, 2025 | 11.23 | 11.24 | 11.11 | 11.11 | 11.11 | -0.63% | 276,282 |
| Sep 15, 2025 | 11.26 | 11.28 | 11.11 | 11.18 | 11.18 | -0.53% | 871,310 |
| Sep 14, 2025 | 11.26 | 11.32 | 11.20 | 11.24 | 11.24 | -0.18% | 295,678 |
| Sep 11, 2025 | 11.22 | 11.28 | 11.13 | 11.26 | 11.26 | 0.54% | 240,433 |
| Sep 10, 2025 | 11.00 | 11.29 | 11.00 | 11.20 | 11.20 | 1.45% | 766,813 |
| Sep 9, 2025 | 11.12 | 11.13 | 11.04 | 11.04 | 11.04 | -0.99% | 888,951 |
| Sep 8, 2025 | 11.14 | 11.28 | 11.10 | 11.15 | 11.15 | -0.18% | 697,705 |
| Sep 7, 2025 | 11.15 | 11.21 | 11.12 | 11.17 | 11.17 | 0.18% | 489,163 |
| Sep 4, 2025 | 11.21 | 11.30 | 11.15 | 11.15 | 11.15 | -1.24% | 321,727 |
| Sep 3, 2025 | 11.22 | 11.32 | 11.21 | 11.29 | 11.29 | 0.53% | 489,780 |
| Sep 2, 2025 | 11.25 | 11.35 | 11.20 | 11.23 | 11.23 | 0.18% | 316,845 |
| Sep 1, 2025 | 11.26 | 11.35 | 11.15 | 11.21 | 11.21 | -1.23% | 1,573,098 |
| Aug 31, 2025 | 11.21 | 11.36 | 11.20 | 11.35 | 11.35 | 0.44% | 501,802 |
| Aug 28, 2025 | 11.32 | 11.38 | 11.21 | 11.30 | 11.30 | 0.89% | 804,253 |
| Aug 27, 2025 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -1.75% | 501,146 |
| Aug 26, 2025 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 1,543,334 |
| Aug 25, 2025 | 11.32 | 11.37 | 11.26 | 11.30 | 11.30 | -0.26% | 511,841 |
| Aug 24, 2025 | 11.38 | 11.60 | 11.33 | 11.33 | 11.33 | -0.61% | 592,262 |
| Aug 21, 2025 | 11.35 | 11.53 | 11.30 | 11.40 | 11.40 | -0.61% | 843,390 |
| Aug 20, 2025 | 11.59 | 11.69 | 11.30 | 11.47 | 11.47 | -1.04% | 997,278 |
| Aug 19, 2025 | 11.72 | 11.72 | 11.53 | 11.59 | 11.59 | -1.11% | 460,816 |
| Aug 18, 2025 | 11.70 | 11.74 | 11.66 | 11.72 | 11.72 | -0.17% | 355,547 |
| Aug 17, 2025 | 11.70 | 11.77 | 11.66 | 11.74 | 11.74 | 0.17% | 286,038 |
| Aug 14, 2025 | 11.88 | 11.94 | 11.70 | 11.72 | 11.72 | -1.18% | 964,460 |
| Aug 13, 2025 | 11.59 | 11.86 | 11.52 | 11.86 | 11.86 | 2.24% | 1,036,645 |
| Aug 12, 2025 | 11.48 | 11.60 | 11.41 | 11.60 | 11.60 | 1.13% | 350,115 |
| Aug 11, 2025 | 11.44 | 11.49 | 11.33 | 11.47 | 11.47 | - | 455,137 |
| Aug 10, 2025 | 11.31 | 11.48 | 11.31 | 11.47 | 11.47 | 1.50% | 519,955 |
| Aug 7, 2025 | 11.27 | 11.32 | 11.10 | 11.30 | 11.30 | 0.36% | 827,685 |
| Aug 6, 2025 | 11.10 | 11.28 | 11.02 | 11.26 | 11.26 | 1.44% | 1,500,173 |
| Aug 5, 2025 | 11.13 | 11.21 | 11.02 | 11.10 | 11.10 | -0.09% | 1,486,191 |
| Aug 4, 2025 | 11.13 | 11.21 | 11.05 | 11.11 | 11.11 | -0.09% | 475,142 |
| Aug 3, 2025 | 11.13 | 11.26 | 11.10 | 11.12 | 11.12 | -0.09% | 306,655 |
| Jul 31, 2025 | 11.30 | 11.35 | 11.13 | 11.13 | 11.13 | -1.07% | 1,635,683 |
| Jul 30, 2025 | 11.36 | 11.40 | 11.22 | 11.25 | 11.25 | -1.06% | 794,397 |
| Jul 29, 2025 | 11.69 | 11.69 | 11.36 | 11.37 | 11.37 | -3.81% | 1,502,634 |
| Jul 28, 2025 | 11.83 | 11.99 | 11.80 | 11.82 | 11.58 | 0.08% | 1,280,155 |
| Jul 27, 2025 | 11.45 | 12.18 | 11.45 | 11.81 | 11.57 | 2.79% | 1,575,266 |
| Jul 24, 2025 | 11.63 | 11.63 | 11.36 | 11.49 | 11.26 | -0.09% | 849,440 |
| Jul 23, 2025 | 11.28 | 11.89 | 11.23 | 11.50 | 11.27 | 1.95% | 992,788 |
| Jul 22, 2025 | 11.27 | 11.33 | 11.22 | 11.28 | 11.05 | -0.18% | 660,760 |
| Jul 21, 2025 | 11.20 | 11.49 | 11.15 | 11.30 | 11.07 | 1.35% | 828,852 |
| Jul 20, 2025 | 11.10 | 11.19 | 11.08 | 11.15 | 10.92 | 0.54% | 687,070 |