Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Qatar - Delayed Quote QAR

Ahli Bank Q.P.S.C. (ABQK.QA)

3.6000
0.0000
(0.00%)
At close: April 24 at 12:59:58 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.60003.71603.59503.60003.6000409,760
Apr 23, 20253.64403.64403.60003.60003.600091,452
Apr 22, 20253.58003.75503.58003.61403.6140273,393
Apr 21, 20253.56503.56503.56503.56503.5650415
Apr 20, 20253.61603.66103.54803.54803.548073,652
Apr 17, 20253.59203.59203.58003.58003.580018,404
Apr 16, 20253.55003.68703.55003.59103.5910101,454
Apr 15, 20253.47603.71003.47603.55003.5500272,311
Apr 14, 20253.40003.47503.40003.47503.4750118,812
Apr 13, 20253.40003.40003.38503.40003.4000358,565
Apr 10, 20253.39903.41403.36603.40003.4000479,806
Apr 9, 20253.38103.38103.33603.36303.3630140,844
Apr 8, 20253.33603.38103.33603.36603.3660133,240
Apr 7, 20253.38203.38203.30003.32103.3210191,977
Apr 6, 20253.38503.38503.05103.35903.3590378,921
Mar 27, 20253.38803.39003.38803.39003.390029,787
Mar 26, 20253.39003.39003.38503.38503.3850136,703
Mar 25, 20253.38803.38803.38703.38703.387013,500
Mar 24, 20253.38803.39003.38803.38803.388050,034
Mar 23, 20253.38803.38803.38803.38803.38803,530
Mar 20, 20253.38803.39003.38803.38803.388031,101
Mar 19, 20253.39503.39503.39003.39003.390052,824
Mar 18, 20253.40003.40103.39503.39503.395092,746
Mar 17, 20253.39903.39903.39503.39503.395055,000
Mar 16, 20253.39503.39703.39503.39503.395055,302
Mar 13, 20253.38503.38503.38503.38503.385020,000
Mar 12, 20253.38603.38603.38503.38503.385028,000
Mar 11, 20253.38503.39303.38503.39303.393076,910
Mar 10, 20253.38203.38603.38203.38503.385032,879
Mar 9, 20253.39003.39403.38503.38503.385023,000
Mar 6, 20253.39603.39603.37503.37503.375063,653
Mar 5, 20253.38703.39503.38703.39403.394029,761
Mar 4, 20253.40003.40003.37603.37603.376032,000
Mar 3, 20253.38003.40203.38003.39903.399070,084
Feb 27, 2025 0.25 Dividend
Feb 27, 20253.59003.59003.39603.39603.3960459,713
Feb 26, 20253.68603.68603.67003.67003.4200555,837
Feb 25, 20253.65503.67903.65403.67603.4256567,354
Feb 24, 20253.65003.67903.65003.65003.4014614,334
Feb 23, 20253.63503.66303.60103.62003.3734290,856
Feb 20, 20253.61503.64903.61503.63403.386594,007
Feb 19, 20253.57603.66003.57603.61003.3641254,886
Feb 18, 20253.62503.67703.56503.58003.3361714,970
Feb 17, 20253.53103.60003.52703.60003.3548306,810
Feb 16, 20253.52503.55003.52403.52403.283932,161
Feb 13, 20253.50003.50103.50003.50103.2625284,645
Feb 12, 20253.47503.54803.47503.50003.2616540,740
Feb 10, 20253.47103.50003.47103.50003.26161,429,278
Feb 9, 20253.47103.47303.47103.47203.2355228,721
Feb 6, 20253.47103.68003.47103.48503.2476388,268
Feb 5, 20253.44103.47103.44003.47103.2346575,161
Feb 4, 20253.44103.44103.44003.44003.2057175,097
Feb 3, 20253.44103.45603.44003.44003.2057103,932
Feb 2, 20253.44903.44903.43903.44003.205724,761
Jan 30, 20253.44903.45003.44903.44903.2141156,943
Jan 29, 20253.43903.45003.43703.44103.2066145,000
Jan 28, 20253.45003.45003.43903.44103.206668,070
Jan 27, 20253.44103.44103.42803.42803.1945110,755
Jan 26, 20253.44103.45003.42703.44103.2066112,177
Jan 23, 20253.45003.45003.44903.45003.2150164,777
Jan 22, 20253.43503.44103.43003.43003.1963163,179
Jan 21, 20253.43403.45003.42003.43503.201084,626
Jan 20, 20253.45103.48003.30303.43003.19631,058,196
Jan 19, 20253.43503.45003.43503.45003.2150114,025
Jan 16, 20253.41903.44403.40903.44403.2094109,053
Jan 15, 20253.42503.44903.40003.42003.1870233,412
Jan 14, 20253.43503.43503.42103.42103.188018,528
Jan 13, 20253.43503.43503.40503.40503.173137,500
Jan 12, 20253.45003.45003.42003.43503.201048,800
Jan 9, 20253.45003.45003.43103.44703.2122104,859
Jan 8, 20253.48003.48003.45003.45003.2150311,318
Jan 7, 20253.46603.52503.46603.47803.2411300,033
Jan 6, 20253.45003.49003.44503.48003.242987,372
Jan 5, 20253.46503.46503.45003.45003.215064,342
Dec 31, 20243.45003.45003.45003.45003.215035,121
Dec 30, 20243.43503.43503.43503.43503.201029,000
Dec 29, 20243.47003.47003.43003.45003.215033,043
Dec 26, 20243.45003.46503.44003.44003.2057386,537
Dec 25, 20243.48003.48003.45003.45003.2150234,497
Dec 24, 20243.48103.48103.47103.47103.2346214,038
Dec 23, 20243.48003.50903.45403.48003.2429248,863
Dec 22, 20243.47803.51003.46503.50003.2616244,259
Dec 17, 20243.47803.47903.46503.47803.241146,606
Dec 16, 20243.47903.47903.47903.47903.242046,000
Dec 15, 20243.47903.53003.47903.48003.242990,409
Dec 12, 20243.47803.47803.47803.47803.24112,000
Dec 11, 20243.47803.47803.47803.47803.241120,000
Dec 10, 20243.46503.48003.43503.46503.2290225,249
Dec 9, 20243.50003.50003.46703.49303.255147,177
Dec 8, 20243.46503.48103.46403.48003.2429222,319
Dec 5, 20243.46703.49403.46703.49103.2532116,972
Dec 4, 20243.46703.49903.46503.46503.229049,811
Dec 3, 20243.49503.50903.40303.48003.2429287,201
Dec 2, 20243.50003.50003.50003.50003.2616193,322
Dec 1, 20243.55503.57003.49403.50003.26161,693,614
Nov 28, 20243.59003.59003.56003.56003.3175558,053
Nov 27, 20243.60003.60003.59503.59503.350116,068
Nov 26, 20243.60003.60003.60003.60003.35487,956
Nov 25, 20243.59403.64603.59003.59003.345493,747
Nov 24, 20243.61603.61603.61603.61603.369710,100
Nov 21, 20243.59003.59003.59003.59003.3454280
Nov 20, 20243.59003.59003.59003.59003.3454-
Nov 19, 20243.59003.59003.59003.59003.3454-
Nov 18, 20243.59003.59003.59003.59003.34541,700
Nov 17, 20243.60003.60003.60003.60003.354822,100
Nov 14, 20243.60503.60503.60503.60503.3594-
Nov 13, 20243.59003.63603.58503.60503.3594327,685
Nov 12, 20243.60503.69103.56503.59003.3454347,424
Nov 11, 20243.65003.69003.33603.59003.3454202,055
Nov 10, 20243.67003.70503.30303.63503.3874130,396
Nov 5, 20243.67003.67003.67003.67003.4200-
Nov 4, 20243.68003.68003.67003.67003.420085,000
Nov 3, 20243.67003.67003.67003.67003.420054,500
Oct 31, 20243.69503.69503.69503.69503.44334,046
Oct 30, 20243.69503.69503.69503.69503.44335,314
Oct 29, 20243.72003.72003.71003.71003.45735,753,588
Oct 28, 20243.72503.72503.71003.71003.45735,922
Oct 27, 20243.69503.71003.69503.71003.457342,935
Oct 24, 20243.69503.75003.67003.68003.4293258,766
Oct 23, 20243.70903.70903.70903.70903.45635,000
Oct 22, 20243.71003.71003.71003.71003.4573-
Oct 21, 20243.71003.71003.71003.71003.4573-
Oct 20, 20243.71003.71003.71003.71003.4573-
Oct 17, 20243.71003.71003.71003.71003.45737,287
Oct 16, 20243.69503.71003.69503.71003.45738,106
Oct 15, 20243.68003.68003.68003.68003.42939,050
Oct 14, 20243.68003.68003.68003.68003.4293550
Oct 13, 20243.68003.68003.68003.68003.42935,000
Oct 10, 20243.70003.71003.68003.71003.457322,300
Oct 9, 20243.68003.69503.68003.68003.429311,419
Oct 8, 20243.70003.70103.68003.69503.4433178,234
Oct 7, 20243.74003.74003.70003.71003.4573197,292
Oct 6, 20243.75003.85403.70003.71003.4573150,980
Oct 3, 20243.72903.75003.72903.75003.494629,002
Oct 2, 20243.74003.74503.74003.74503.489925,405
Oct 1, 20243.75003.75003.75003.75003.494610,267
Sep 30, 20243.75003.75003.74003.75003.4946823,143
Sep 29, 20243.76003.76003.74003.75003.494642,949
Sep 26, 20243.73003.75103.73003.75003.4946198,305
Sep 25, 20243.79003.79003.79003.79003.5318-
Sep 24, 20243.79503.79503.79003.79003.531819,544
Sep 23, 20243.80703.80703.77503.79503.536560,206
Sep 22, 20243.73103.89203.73103.88803.6231406,055
Sep 19, 20243.89503.89503.75103.75103.495517,791
Sep 18, 20243.72503.89503.72503.89003.6250123,740
Sep 17, 20243.88703.88703.88703.88703.622210,000
Sep 16, 20243.72503.72503.72503.72503.471350
Sep 15, 20243.71003.88303.71003.72503.471390,321
Sep 12, 20243.71003.88903.70103.74003.485294,410
Sep 11, 20243.81303.94503.71703.86703.6036205,754
Sep 10, 20243.72503.72503.72503.72503.4713-
Sep 9, 20243.72403.72503.72403.72503.47137,735
Sep 8, 20243.72503.72503.72503.72503.47131,300
Sep 5, 20243.72503.72503.72503.72503.471350
Sep 4, 20243.81003.81003.72503.72503.471350,612
Sep 3, 20243.75003.75003.75003.75003.49466,699
Sep 2, 20243.81403.81403.75003.75003.494635,516
Sep 1, 20243.72003.81503.72003.81503.55513,404
Aug 29, 20243.72003.81703.72003.72003.466691,298
Aug 28, 20243.70003.70003.70003.70003.4480-
Aug 27, 20243.70003.70003.70003.70003.4480-
Aug 26, 20243.70503.70503.70003.70003.448024,851
Aug 25, 20243.70503.82003.70403.70403.4517290,061
Aug 22, 20243.70103.70103.70003.70003.448024,718
Aug 21, 20243.70103.70103.70103.70103.4489-
Aug 20, 20243.70103.70103.70103.70103.4489-
Aug 19, 20243.70103.70103.70103.70103.4489100
Aug 18, 20243.70103.70103.70103.70103.4489-
Aug 15, 20243.70103.70103.70103.70103.44892,315
Aug 14, 20243.71003.71003.71003.71003.45732,706
Aug 13, 20243.71003.71003.71003.71003.457316,258
Aug 12, 20243.79203.89303.70403.85403.591554,807
Aug 11, 20243.70003.80003.70003.79203.533746,015
Aug 8, 20243.70003.70003.70003.70003.44804,795
Aug 7, 20243.70003.70003.70003.70003.4480-
Aug 6, 20243.70003.70003.70003.70003.4480-
Aug 5, 20243.70003.70003.70003.70003.448090,843
Aug 4, 20243.70403.70403.70403.70403.45173,000
Aug 1, 20243.77803.77803.77803.77803.5206250
Jul 31, 20243.77803.77803.77803.77803.5206-
Jul 30, 20243.77803.77803.77803.77803.520617
Jul 29, 20243.77803.77803.77803.77803.52068,595
Jul 28, 20243.70303.70303.70003.70003.448066,035
Jul 25, 20243.78003.78003.78003.78003.5225679
Jul 24, 20243.79903.79903.79903.79903.5402940
Jul 23, 20243.82503.82503.82503.82503.5644200
Jul 22, 20243.82503.82503.82503.82503.5644100
Jul 21, 20243.82503.82503.82503.82503.56448,000
Jul 18, 20243.70003.70003.70003.70003.4480-
Jul 17, 20243.70103.82703.70003.70003.448065,873
Jul 16, 20243.70103.70503.70003.70103.448933,260
Jul 15, 20243.71103.71103.71103.71103.45825,800
Jul 14, 20243.70503.71003.70503.71003.457316,700
Jul 11, 20243.71903.88003.71903.72703.4731232,231
Jul 10, 20243.89003.89003.72703.87603.612080,605
Jul 9, 20243.74603.98903.70103.78903.5309244,311
Jul 8, 20243.70003.70003.70003.70003.448035,278
Jul 7, 20243.74503.74503.74503.74503.48995,157
Jul 4, 20243.70103.70103.70003.70003.448040,000
Jul 3, 20243.70103.70103.70103.70103.4489300
Jul 2, 20243.75003.75003.75003.75003.494635,500
Jul 1, 20243.75003.75003.75003.75003.494610,023
Jun 30, 20243.70003.70003.70003.70003.44803,071
Jun 27, 20243.70003.70003.70003.70003.448029,545
Jun 26, 20243.75003.75003.75003.75003.4946100
Jun 25, 20243.70003.76003.70003.75003.4946127,009
Jun 24, 20243.70903.77503.70903.77503.517820,003
Jun 23, 20243.70203.81303.70003.71003.4573147,096
Jun 20, 20243.77103.77103.77103.77103.5141200
Jun 19, 20243.71003.81103.71003.77103.514142,468
Jun 13, 20243.70603.82703.70603.82603.565480,999
Jun 12, 20243.79403.83703.71103.83703.575647,027
Jun 11, 20243.70603.91403.70603.79903.540256,455
Jun 10, 20243.71203.81503.70003.70003.44801,900,545
Jun 9, 20243.91403.91403.91403.91403.6474100
Jun 6, 20243.70503.91403.70503.91403.647425,153
Jun 5, 20243.70203.70203.70203.70203.4498-
Jun 4, 20243.70203.70203.70203.70203.4498500,021
Jun 3, 20243.70003.70003.70003.70003.448024,418
Jun 2, 20243.74903.74903.70203.70203.4498515,416
May 30, 20243.70203.70203.33303.47503.2383496,356
May 29, 20243.70203.70203.70203.70203.4498-
May 28, 20243.70203.70203.70203.70203.44982,972
May 27, 20243.70203.70203.70203.70203.4498500
May 26, 20243.70203.70203.70203.70203.4498-
May 23, 20243.70203.70203.70203.70203.449877
May 22, 20243.70203.70203.70203.70203.4498244
May 21, 20243.70203.70203.70203.70203.44982,633
May 20, 20243.70103.70103.70103.70103.4489500
May 19, 20243.70303.89703.70303.71303.460139,849
May 16, 20243.71703.93703.71503.93703.668826,919
May 15, 20243.71503.71503.71503.71503.4619850
May 14, 20243.94703.94703.71303.71303.46011,500
May 13, 20243.71003.71003.71003.71003.4573-
May 12, 20243.70603.94903.70603.71003.4573350,509
May 9, 20243.70003.70003.70003.70003.4480800
May 8, 20243.70003.70003.70003.70003.4480-
May 7, 20243.80003.80003.70003.70003.448080,980
May 6, 20243.72003.72003.72003.72003.4666-
May 5, 20243.72003.72003.72003.72003.4666-
May 2, 20243.72003.72003.72003.72003.4666-
May 1, 20243.72003.72003.72003.72003.4666200
Apr 30, 20243.70103.72003.70103.72003.46663,124
Apr 29, 20243.74203.74203.72303.72303.469422,742
Apr 28, 20243.70503.70503.70503.70503.4526-
Apr 25, 20243.71803.71803.70203.70503.452627,844
Apr 24, 20243.70003.70003.70003.70003.4480-