Australia markets closed

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

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
24.34-0.26 (-1.06%)
At close: 01:14PM AST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202224.6024.8724.3424.3424.34558,107
21 Sept 202225.1625.3024.6024.6024.601,739,027
20 Sept 202225.3625.6925.2825.2825.282,475,195
19 Sept 202226.2926.3825.2325.2325.232,306,619
18 Sept 202226.2926.4726.1226.2926.29799,327
15 Sept 202225.6126.6525.3326.6526.653,782,855
14 Sept 202225.4925.7125.2825.5025.50805,985
13 Sept 202225.0725.9825.0725.9825.981,188,804
12 Sept 202225.0625.4624.9025.1525.151,006,289
11 Sept 202224.5225.3524.5225.0625.06878,109
08 Sept 202224.3524.5924.2024.5024.501,975,020
07 Sept 202224.5224.7024.2624.4124.412,710,077
06 Sept 202224.3324.8823.8524.5224.522,379,086
05 Sept 202225.0925.0924.5024.5024.501,244,153
04 Sept 202224.9025.0024.6324.8824.88691,788
01 Sept 202225.9825.9824.7124.9024.901,492,427
31 Aug 202226.0326.0324.5025.6125.613,681,730
30 Aug 202226.0826.4325.7125.7125.711,401,503
29 Aug 202226.1326.3626.0526.0526.051,338,201
28 Aug 202226.4026.4326.2026.2526.25233,617
25 Aug 202226.2926.5426.1226.5026.50810,250
24 Aug 202226.1226.7926.1226.3026.301,120,030
23 Aug 202226.5826.5926.1126.1126.11998,849
22 Aug 202227.1127.3326.6926.6926.69867,772
21 Aug 202227.4527.4727.0527.0627.061,023,793
18 Aug 202227.5027.6827.2227.4027.401,256,984
17 Aug 202226.5727.5026.5027.5027.501,519,710
16 Aug 202226.1126.7226.0326.5026.501,254,071
15 Aug 202226.8826.9526.1326.3226.321,179,612
14 Aug 202226.6327.0526.6326.8726.871,373,789
11 Aug 202226.7527.0026.5327.0027.00864,631
10 Aug 202226.9526.9526.0726.7526.751,116,192
09 Aug 202226.9226.9526.6026.6526.65499,502
08 Aug 202226.0726.6025.8026.6026.601,308,200
07 Aug 202225.8826.1025.7026.0126.01426,610
04 Aug 202226.2926.2925.8326.0026.00854,514
03 Aug 202226.2626.2625.4026.0926.091,781,881
02 Aug 202226.4926.5025.0125.8025.801,935,125
01 Aug 202226.9726.9726.2526.5026.502,834,265
31 July 202227.9827.9826.3226.3226.32898,678
28 July 202226.1026.1925.7125.7125.711,501,983
27 July 202225.4426.1025.3926.1026.101,814,226
26 July 202225.4325.4425.1025.4425.44584,411
25 July 202224.9025.3224.5225.3225.322,030,515
24 July 202224.5125.0024.5024.9924.99739,694
21 July 202224.2525.0024.2225.0025.001,927,279
20 July 202223.5824.5023.5824.2424.242,242,680
19 July 202223.0024.0023.0023.5823.58900,271
18 July 202223.0523.1522.8623.0023.001,534,971
17 July 202223.0023.3722.8123.0223.02426,075
14 July 202222.2023.0022.2023.0023.001,161,889
13 July 202223.0123.3922.1122.1722.172,314,812
07 July 202223.3523.5723.0023.5223.521,914,349
06 July 202223.4323.4323.0123.3523.351,670,174
05 July 202222.8623.7122.8623.7123.712,201,503
04 July 202222.6023.1522.5522.9022.901,628,469
03 July 202222.4922.6722.2622.6222.62927,988
30 June 202222.3422.4422.1422.2522.252,079,402
29 June 202221.9122.3921.9122.3422.341,731,203
28 June 202221.9722.2021.8022.2022.202,049,553
27 June 202222.6922.6921.8121.9721.971,743,759
26 June 202222.5024.2822.0022.2522.25517,052
23 June 202221.5122.7121.5122.0822.082,247,791
22 June 202221.0121.9120.8521.9121.913,071,857
21 June 202221.4621.4921.0321.0321.032,662,752
20 June 202221.3121.6020.7021.2521.253,300,526
19 June 202221.7422.3721.2521.2521.253,995,856
16 June 202222.2622.5021.3821.8921.8931,469,430
15 June 202222.1923.0022.1322.1922.194,144,293
14 June 202222.2822.5021.2522.1622.165,230,700
13 June 202222.5922.5922.3122.3122.314,529,281
12 June 202222.6522.9822.5022.5022.501,395,044
09 June 202222.4323.1222.4123.1223.122,191,413
08 June 202222.3422.6722.3422.4122.412,087,799
07 June 202222.5022.6622.2922.3422.342,775,243
06 June 202221.8222.4521.8222.4022.402,995,735
05 June 202222.1022.2821.7321.8121.811,561,019
02 June 202222.6922.8021.6421.9221.924,921,228
01 June 202223.3923.3922.5122.5122.512,559,879
31 May 202223.5824.0022.8123.1523.1547,099,243
30 May 202223.9323.9923.3023.5923.597,367,249
29 May 202224.5024.5523.9123.9123.912,961,419
26 May 202224.9224.9224.2524.2524.254,178,772
25 May 202224.9825.3224.5924.6524.654,004,198
24 May 202224.9025.4524.6425.0025.004,275,910
23 May 202224.1925.0024.0924.9924.995,206,827
22 May 202224.0024.4223.9024.1424.142,463,209
19 May 202224.8624.8623.8624.0024.003,683,791
18 May 202224.0725.1024.0724.8624.863,175,336
17 May 202223.8924.5023.8924.2524.254,311,023
16 May 202224.1624.5523.8123.8923.894,511,720
15 May 202224.5324.8623.5024.4524.454,618,150
12 May 202224.7024.9324.5024.5024.503,172,492
11 May 202224.2124.9024.2124.9024.903,179,893
10 May 202224.6024.9024.1024.5624.565,104,807
09 May 202224.4124.9524.4124.5724.574,011,694
08 May 202224.0924.7624.0924.5524.551,139,137
28 Apr 202224.2024.8124.1824.4924.491,962,605
27 Apr 202224.6324.6324.0124.4824.482,040,882
26 Apr 202224.4524.9923.9024.6424.642,306,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...