Australia markets closed

Qatar Islamic Bank (Q.P.S.C.) (QIBK.QA)

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
19.15-0.13 (-0.67%)
At close: 01:14PM AST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202419.2519.3219.0919.1519.151,385,940
17 July 202419.5919.5919.0419.2819.282,019,944
16 July 202419.5119.6519.5119.6119.61427,033
15 July 202419.5819.6519.4219.6319.632,489,874
14 July 202419.6119.6419.5119.6219.621,043,790
11 July 202419.7419.7519.5519.7019.701,723,076
10 July 202419.8019.8019.6919.7519.752,600,754
09 July 202419.6719.8019.6519.8019.801,709,253
08 July 202419.5319.7019.4719.6719.672,206,483
07 July 202419.3719.5419.3719.5319.53569,855
04 July 202419.1919.3519.1819.3519.35885,267
03 July 202419.0019.2919.0019.1919.191,441,451
02 July 202418.9019.0818.8019.0019.001,518,787
01 July 202418.6519.0018.5418.8818.881,806,956
30 June 202418.6118.7018.5418.6018.60812,537
27 June 202418.5018.7018.3618.6018.602,587,472
26 June 202418.4418.4918.3218.4818.481,688,748
25 June 202418.1218.4018.1218.3018.301,109,913
24 June 202417.9218.1117.9218.1018.101,536,146
23 June 202417.8717.9717.8117.9117.911,211,433
20 June 202417.8917.9317.7217.8517.858,497,378
19 June 202417.7817.8717.7617.7917.791,714,242
13 June 202417.7417.7917.6617.7817.782,606,412
12 June 202417.7017.7917.6017.7517.752,113,641
11 June 202417.7517.7817.5617.7317.731,758,196
10 June 202417.7017.8017.5717.7017.702,887,551
09 June 202417.6717.7417.6417.7117.71726,570
06 June 202417.5517.6817.5317.6817.681,769,482
05 June 202417.4717.5917.3717.5517.552,243,970
04 June 202417.6317.7217.4417.5017.501,932,758
03 June 202417.2617.5017.2517.5017.501,666,177
02 June 202417.2017.4317.1617.2517.251,398,539
30 May 202417.1717.2716.8517.2017.208,391,200
29 May 202417.5217.5217.0817.1817.182,158,220
28 May 202416.9817.5316.9817.5217.522,136,278
27 May 202417.2617.3016.9316.9816.981,878,529
26 May 202417.4717.4717.2017.2217.221,654,839
23 May 202417.6517.7117.4617.4617.461,299,523
22 May 202417.7817.7817.6517.6917.691,146,443
21 May 202417.6117.8017.5117.8017.801,189,475
20 May 202417.6617.6617.4717.5917.59912,960
19 May 202417.6917.7817.5717.6017.60830,041
16 May 202417.7017.8017.5417.5517.551,383,842
15 May 202417.8917.9417.6217.6217.621,668,249
14 May 202417.8618.0717.7617.7617.76852,716
13 May 202417.7417.7417.7417.7417.74-
12 May 202417.6317.8817.6317.7417.74903,240
09 May 202417.8017.8917.6017.6017.601,344,584
08 May 202417.7017.9717.6517.8017.801,060,565
07 May 202417.8017.9217.6617.7317.731,120,820
06 May 202417.9017.9017.9017.9017.90-
05 May 202417.9018.0017.8917.9017.90753,958
02 May 202418.1018.1817.8017.8217.821,955,771
01 May 202418.3018.3318.0918.1018.101,292,917
30 Apr 202418.2918.3718.1118.3018.302,551,248
29 Apr 202418.0018.3017.9618.2018.201,990,672
28 Apr 202417.8417.8417.8417.8417.84-
25 Apr 202417.5617.9517.5617.8417.842,401,674
24 Apr 202417.8517.9717.6217.6217.621,260,274
23 Apr 202417.7217.9917.7217.8017.801,428,141
22 Apr 202418.0318.1217.6817.6817.682,003,901
21 Apr 202418.4018.4018.0218.0318.031,545,344
18 Apr 202418.4718.5118.2218.2218.221,658,206
17 Apr 202418.4118.5518.4118.4618.461,111,882
16 Apr 202418.5518.6818.4518.4818.48946,339
15 Apr 202418.5918.8418.4618.5518.551,388,193
14 Apr 2024------
08 Apr 202418.7518.7918.6618.6718.67890,588
07 Apr 2024------
04 Apr 202418.2018.5618.2018.5218.52729,304
03 Apr 202418.5018.5718.1318.2018.202,270,678
02 Apr 202418.6418.9718.4118.4518.452,012,173
01 Apr 202419.1119.1418.3518.3518.35851,589
31 Mar 202419.0019.0019.0019.0019.00-
28 Mar 202419.0319.3218.9219.0019.001,416,478
27 Mar 202419.4019.4019.0319.0519.052,335,811
26 Mar 202419.4919.5019.2119.4119.41900,310
25 Mar 202419.4419.4919.2119.4019.401,684,625
24 Mar 202419.5819.5819.4119.4119.41704,597
21 Mar 202419.4719.6119.4019.4519.451,155,661
20 Mar 202419.5419.5519.4219.4719.47493,105
19 Mar 202419.5319.6819.5019.5119.512,659,654
18 Mar 202419.2619.6019.2619.6019.60858,535
17 Mar 202419.7619.8018.9019.5119.51956,476
14 Mar 202419.7619.7719.6119.6219.625,659,123
13 Mar 202419.6719.7119.5819.6219.62941,819
12 Mar 202419.8019.8419.6619.6719.671,123,653
11 Mar 202419.9019.9019.7619.8019.801,464,257
10 Mar 202419.9519.9519.8119.8819.881,100,408
07 Mar 202419.7420.0619.7219.9519.952,727,476
06 Mar 202419.7419.8019.3919.8019.802,507,137
05 Mar 202419.9819.9819.7419.8019.801,031,089
04 Mar 202420.2020.2219.8419.9019.901,790,715
29 Feb 202420.1720.3620.0120.1520.1513,324,370
28 Feb 202420.1220.3020.0120.1620.161,212,097
27 Feb 202420.0920.0920.0920.0920.09-
26 Feb 202419.8520.0919.6120.0920.092,221,878
25 Feb 202420.2020.2020.2020.2020.20-
22 Feb 202419.9320.2019.7920.2020.202,172,233
22 Feb 20240.725 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...