Australia markets closed

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

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
17.84+0.22 (+1.25%)
At close: 01:14PM AST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Feb 202420.5920.8720.4420.7620.031,532,661
20 Feb 202420.6820.9320.5420.6519.931,604,840
19 Feb 202420.2420.8020.2220.7520.032,303,394
18 Feb 202420.3620.9320.2820.2819.571,335,739
15 Feb 202420.7020.7320.3020.4619.751,887,685
14 Feb 202420.3220.7120.3220.7119.992,796,716
12 Feb 202420.0020.3519.8320.3019.591,239,803
11 Feb 202420.2420.4220.0620.0619.361,647,907
08 Feb 202419.8320.2419.8320.2419.531,757,577
07 Feb 202419.1519.8419.0819.8419.153,241,224
06 Feb 202419.0119.1518.8019.1018.431,337,710
05 Feb 202419.4119.4119.0019.0018.341,475,201
04 Feb 202419.3019.5419.2019.4918.81685,379
01 Feb 202419.3519.5419.2119.3018.631,296,490
31 Jan 202419.2119.5019.2119.5018.822,615,647
30 Jan 202419.3019.5018.9519.1818.512,324,889
29 Jan 202419.9419.9519.3019.3018.631,668,674
28 Jan 202419.9019.9519.8819.9419.24680,845
25 Jan 202419.9219.9819.8219.9519.251,405,541
24 Jan 202419.9920.0019.8119.8119.121,163,026
23 Jan 202420.1920.2019.9820.0319.331,266,271
22 Jan 202419.7420.2719.6120.1919.481,797,372
21 Jan 202419.8720.0019.3019.5918.914,173,437
18 Jan 202420.1620.3019.7419.7419.052,458,832
17 Jan 202420.3520.3720.0820.1519.451,411,491
16 Jan 202420.3920.3920.2220.2219.51979,942
15 Jan 202420.2520.4820.2520.4119.701,872,497
14 Jan 202420.3220.3520.2520.2519.54701,793
11 Jan 202420.1220.4120.1220.2119.501,176,063
10 Jan 202420.2120.2319.9920.1819.481,052,012
09 Jan 202420.4120.5720.1520.1519.451,802,480
08 Jan 202420.4020.4720.2520.4119.701,156,495
07 Jan 202420.3520.6220.3020.3019.59678,644
04 Jan 202420.3020.4119.8220.3519.641,902,072
03 Jan 202420.8220.8220.2520.3019.591,510,462
02 Jan 202421.4021.4020.8220.8920.161,638,120
31 Dec 202320.7121.5020.6221.5020.755,313,431
28 Dec 202320.9021.3320.6220.9020.175,474,724
27 Dec 202321.5321.6520.8721.2020.464,180,460
26 Dec 202321.1221.9921.1221.5320.782,131,518
25 Dec 202320.9021.1020.8521.1020.361,477,983
24 Dec 202320.2320.9919.8320.9020.171,594,176
21 Dec 202319.8320.2319.6220.2319.521,070,474
20 Dec 202319.6219.9419.4819.9019.211,805,743
19 Dec 202319.0119.6419.0019.6218.932,886,320
14 Dec 202318.4318.9918.4318.9918.334,159,314
13 Dec 202318.0018.5317.9918.4517.811,337,637
12 Dec 202318.0618.1417.9518.1417.511,099,152
11 Dec 202318.1218.1618.0418.1617.53661,561
10 Dec 202318.1818.2218.0718.1117.48520,005
07 Dec 202318.3618.3618.1518.2517.611,346,334
06 Dec 202318.5318.5518.3118.3517.71979,479
05 Dec 202318.7718.7718.5018.5317.881,020,971
04 Dec 202318.9018.9218.7318.8018.14454,723
03 Dec 202319.0019.0318.8918.8918.23414,649
30 Nov 202318.5619.0018.5019.0018.343,825,666
29 Nov 202318.3718.5918.3718.5917.94979,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...