Qatar Islamic Bank (Q.P.S.C.) (QIBK.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:13PM AST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 17.17 | 17.27 | 16.85 | 17.20 | 17.20 | 8,391,200 |
| 29 May 2024 | 17.52 | 17.52 | 17.08 | 17.18 | 17.18 | 2,158,220 |
| 28 May 2024 | 16.98 | 17.53 | 16.98 | 17.52 | 17.52 | 2,136,278 |
| 27 May 2024 | 17.26 | 17.30 | 16.93 | 16.98 | 16.98 | 1,878,529 |
| 26 May 2024 | 17.47 | 17.47 | 17.20 | 17.22 | 17.22 | 1,654,839 |
| 23 May 2024 | 17.65 | 17.71 | 17.46 | 17.46 | 17.46 | 1,299,523 |
| 22 May 2024 | 17.78 | 17.78 | 17.65 | 17.69 | 17.69 | 1,146,443 |
| 21 May 2024 | 17.61 | 17.80 | 17.51 | 17.80 | 17.80 | 1,189,475 |
| 20 May 2024 | 17.66 | 17.66 | 17.47 | 17.59 | 17.59 | 912,960 |
| 19 May 2024 | 17.69 | 17.78 | 17.57 | 17.60 | 17.60 | 830,041 |
| 16 May 2024 | 17.70 | 17.80 | 17.54 | 17.55 | 17.55 | 1,383,842 |
| 15 May 2024 | 17.89 | 17.94 | 17.62 | 17.62 | 17.62 | 1,668,249 |
| 14 May 2024 | 17.86 | 18.07 | 17.76 | 17.76 | 17.76 | 852,716 |
| 13 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 12 May 2024 | 17.63 | 17.88 | 17.63 | 17.74 | 17.74 | 903,240 |
| 09 May 2024 | 17.80 | 17.89 | 17.60 | 17.60 | 17.60 | 1,344,584 |
| 08 May 2024 | 17.70 | 17.97 | 17.65 | 17.80 | 17.80 | 1,060,565 |
| 07 May 2024 | 17.80 | 17.92 | 17.66 | 17.73 | 17.73 | 1,120,820 |
| 06 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 May 2024 | 17.90 | 18.00 | 17.89 | 17.90 | 17.90 | 753,958 |
| 02 May 2024 | 18.10 | 18.18 | 17.80 | 17.82 | 17.82 | 1,955,771 |
| 01 May 2024 | 18.30 | 18.33 | 18.09 | 18.10 | 18.10 | 1,292,917 |
| 30 Apr 2024 | 18.29 | 18.37 | 18.11 | 18.30 | 18.30 | 2,551,248 |
| 29 Apr 2024 | 18.00 | 18.30 | 17.96 | 18.20 | 18.20 | 1,990,672 |
| 28 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 25 Apr 2024 | 17.56 | 17.95 | 17.56 | 17.84 | 17.84 | 2,401,674 |
| 24 Apr 2024 | 17.85 | 17.97 | 17.62 | 17.62 | 17.62 | 1,260,274 |
| 23 Apr 2024 | 17.72 | 17.99 | 17.72 | 17.80 | 17.80 | 1,428,141 |
| 22 Apr 2024 | 18.03 | 18.12 | 17.68 | 17.68 | 17.68 | 2,003,901 |
| 21 Apr 2024 | 18.40 | 18.40 | 18.02 | 18.03 | 18.03 | 1,545,344 |
| 18 Apr 2024 | 18.47 | 18.51 | 18.22 | 18.22 | 18.22 | 1,658,206 |
| 17 Apr 2024 | 18.41 | 18.55 | 18.41 | 18.46 | 18.46 | 1,111,882 |
| 16 Apr 2024 | 18.55 | 18.68 | 18.45 | 18.48 | 18.48 | 946,339 |
| 15 Apr 2024 | 18.59 | 18.84 | 18.46 | 18.55 | 18.55 | 1,388,193 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.75 | 18.79 | 18.66 | 18.67 | 18.67 | 890,588 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 18.20 | 18.56 | 18.20 | 18.52 | 18.52 | 729,304 |
| 03 Apr 2024 | 18.50 | 18.57 | 18.13 | 18.20 | 18.20 | 2,270,678 |
| 02 Apr 2024 | 18.64 | 18.97 | 18.41 | 18.45 | 18.45 | 2,012,173 |
| 01 Apr 2024 | 19.11 | 19.14 | 18.35 | 18.35 | 18.35 | 851,589 |
| 31 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Mar 2024 | 19.03 | 19.32 | 18.92 | 19.00 | 19.00 | 1,416,478 |
| 27 Mar 2024 | 19.40 | 19.40 | 19.03 | 19.05 | 19.05 | 2,335,811 |
| 26 Mar 2024 | 19.49 | 19.50 | 19.21 | 19.41 | 19.41 | 900,310 |
| 25 Mar 2024 | 19.44 | 19.49 | 19.21 | 19.40 | 19.40 | 1,684,625 |
| 24 Mar 2024 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | 704,597 |
| 21 Mar 2024 | 19.47 | 19.61 | 19.40 | 19.45 | 19.45 | 1,155,661 |
| 20 Mar 2024 | 19.54 | 19.55 | 19.42 | 19.47 | 19.47 | 493,105 |
| 19 Mar 2024 | 19.53 | 19.68 | 19.50 | 19.51 | 19.51 | 2,659,654 |
| 18 Mar 2024 | 19.26 | 19.60 | 19.26 | 19.60 | 19.60 | 858,535 |
| 17 Mar 2024 | 19.76 | 19.80 | 18.90 | 19.51 | 19.51 | 956,476 |
| 14 Mar 2024 | 19.76 | 19.77 | 19.61 | 19.62 | 19.62 | 5,659,123 |
| 13 Mar 2024 | 19.67 | 19.71 | 19.58 | 19.62 | 19.62 | 941,819 |
| 12 Mar 2024 | 19.80 | 19.84 | 19.66 | 19.67 | 19.67 | 1,123,653 |
| 11 Mar 2024 | 19.90 | 19.90 | 19.76 | 19.80 | 19.80 | 1,464,257 |
| 10 Mar 2024 | 19.95 | 19.95 | 19.81 | 19.88 | 19.88 | 1,100,408 |
| 07 Mar 2024 | 19.74 | 20.06 | 19.72 | 19.95 | 19.95 | 2,727,476 |
| 06 Mar 2024 | 19.74 | 19.80 | 19.39 | 19.80 | 19.80 | 2,507,137 |
| 05 Mar 2024 | 19.98 | 19.98 | 19.74 | 19.80 | 19.80 | 1,031,089 |
| 04 Mar 2024 | 20.20 | 20.22 | 19.84 | 19.90 | 19.90 | 1,790,715 |
| 29 Feb 2024 | 20.17 | 20.36 | 20.01 | 20.15 | 20.15 | 13,324,370 |
| 28 Feb 2024 | 20.12 | 20.30 | 20.01 | 20.16 | 20.16 | 1,212,097 |
| 27 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 26 Feb 2024 | 19.85 | 20.09 | 19.61 | 20.09 | 20.09 | 2,221,878 |
| 25 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 22 Feb 2024 | 19.93 | 20.20 | 19.79 | 20.20 | 20.20 | 2,172,233 |
| 22 Feb 2024 | 0.725 Dividend | |||||
| 21 Feb 2024 | 20.59 | 20.87 | 20.44 | 20.76 | 20.03 | 1,532,661 |
| 20 Feb 2024 | 20.68 | 20.93 | 20.54 | 20.65 | 19.93 | 1,604,840 |
| 19 Feb 2024 | 20.24 | 20.80 | 20.22 | 20.75 | 20.03 | 2,303,394 |
| 18 Feb 2024 | 20.36 | 20.93 | 20.28 | 20.28 | 19.57 | 1,335,739 |
| 15 Feb 2024 | 20.70 | 20.73 | 20.30 | 20.46 | 19.75 | 1,887,685 |
| 14 Feb 2024 | 20.32 | 20.71 | 20.32 | 20.71 | 19.99 | 2,796,716 |
| 12 Feb 2024 | 20.00 | 20.35 | 19.83 | 20.30 | 19.59 | 1,239,803 |
| 11 Feb 2024 | 20.24 | 20.42 | 20.06 | 20.06 | 19.36 | 1,647,907 |
| 08 Feb 2024 | 19.83 | 20.24 | 19.83 | 20.24 | 19.53 | 1,757,577 |
| 07 Feb 2024 | 19.15 | 19.84 | 19.08 | 19.84 | 19.15 | 3,241,224 |
| 06 Feb 2024 | 19.01 | 19.15 | 18.80 | 19.10 | 18.43 | 1,337,710 |
| 05 Feb 2024 | 19.41 | 19.41 | 19.00 | 19.00 | 18.34 | 1,475,201 |
| 04 Feb 2024 | 19.30 | 19.54 | 19.20 | 19.49 | 18.81 | 685,379 |
| 01 Feb 2024 | 19.35 | 19.54 | 19.21 | 19.30 | 18.63 | 1,296,490 |
| 31 Jan 2024 | 19.21 | 19.50 | 19.21 | 19.50 | 18.82 | 2,615,647 |
| 30 Jan 2024 | 19.30 | 19.50 | 18.95 | 19.18 | 18.51 | 2,324,889 |
| 29 Jan 2024 | 19.94 | 19.95 | 19.30 | 19.30 | 18.63 | 1,668,674 |
| 28 Jan 2024 | 19.90 | 19.95 | 19.88 | 19.94 | 19.24 | 680,845 |
| 25 Jan 2024 | 19.92 | 19.98 | 19.82 | 19.95 | 19.25 | 1,405,541 |
| 24 Jan 2024 | 19.99 | 20.00 | 19.81 | 19.81 | 19.12 | 1,163,026 |
| 23 Jan 2024 | 20.19 | 20.20 | 19.98 | 20.03 | 19.33 | 1,266,271 |
| 22 Jan 2024 | 19.74 | 20.27 | 19.61 | 20.19 | 19.48 | 1,797,372 |
| 21 Jan 2024 | 19.87 | 20.00 | 19.30 | 19.59 | 18.91 | 4,173,437 |
| 18 Jan 2024 | 20.16 | 20.30 | 19.74 | 19.74 | 19.05 | 2,458,832 |
| 17 Jan 2024 | 20.35 | 20.37 | 20.08 | 20.15 | 19.45 | 1,411,491 |
| 16 Jan 2024 | 20.39 | 20.39 | 20.22 | 20.22 | 19.51 | 979,942 |
| 15 Jan 2024 | 20.25 | 20.48 | 20.25 | 20.41 | 19.70 | 1,872,497 |
| 14 Jan 2024 | 20.32 | 20.35 | 20.25 | 20.25 | 19.54 | 701,793 |
| 11 Jan 2024 | 20.12 | 20.41 | 20.12 | 20.21 | 19.50 | 1,176,063 |
| 10 Jan 2024 | 20.21 | 20.23 | 19.99 | 20.18 | 19.48 | 1,052,012 |
| 09 Jan 2024 | 20.41 | 20.57 | 20.15 | 20.15 | 19.45 | 1,802,480 |
| 08 Jan 2024 | 20.40 | 20.47 | 20.25 | 20.41 | 19.70 | 1,156,495 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.