Qatar - Delayed Quote QAR

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

Compare
20.07
+0.02
+(0.10%)
At close: 1:11:23 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202520.0020.1919.9320.0720.071,677,493
Apr 20, 202520.1920.1919.9820.0520.05259,207
Apr 17, 202520.6120.6620.0220.0220.021,162,865
Apr 16, 202520.7820.8020.5520.6020.602,798,057
Apr 15, 202520.5920.8020.4720.8020.80518,918
Apr 14, 202520.3920.5320.3620.5320.53818,409
Apr 13, 202520.3820.4320.2120.4320.43449,477
Apr 10, 202520.5020.6020.3420.4020.401,910,971
Apr 9, 202520.0020.1919.7219.9519.95927,417
Apr 8, 202519.5820.3819.5820.0020.001,873,259
Apr 7, 202519.8619.9019.2519.5219.521,462,313
Apr 6, 202519.9019.9319.5019.7419.741,641,226
Mar 27, 202520.3720.5720.0120.5720.571,983,961
Mar 26, 202520.2220.4920.1720.3720.371,531,114
Mar 25, 202520.3920.4220.1220.3320.33392,670
Mar 24, 202520.4920.5120.0620.3020.30864,538
Mar 23, 202520.6020.6920.3120.3120.31658,408
Mar 20, 202520.6020.6820.4420.6020.602,232,218
Mar 19, 202520.9620.9620.6020.6020.60864,122
Mar 18, 202520.8020.8820.7020.8520.85809,824
Mar 17, 202521.0021.1020.8520.8520.852,223,078
Mar 16, 202521.0021.1020.8921.1021.10325,201
Mar 13, 202521.0921.0920.9221.0721.071,116,533
Mar 12, 202521.0921.0920.8721.0821.081,404,562
Mar 11, 202521.0021.0820.8021.0821.081,285,266
Mar 10, 202520.9921.0020.7421.0021.001,070,424
Mar 9, 202520.8121.0020.8121.0021.00945,512
Mar 6, 202520.9820.9820.7520.9020.901,593,248
Mar 5, 202521.0821.0820.7521.0021.001,219,984
Mar 4, 202520.8321.1420.5221.1421.141,264,974
Mar 3, 202520.8320.8420.3620.8420.841,822,444
Feb 27, 2025 0.55 Dividend
Feb 27, 202520.8920.8920.4220.8320.832,711,883
Feb 26, 202521.6021.6021.2021.2820.73703,907
Feb 25, 202521.6921.6921.3221.6021.041,007,217
Feb 24, 202521.4421.7021.3321.7021.142,315,431
Feb 23, 202521.4421.4421.3321.4420.89652,509
Feb 20, 202521.3021.4421.2521.4420.891,447,945
Feb 19, 202521.3521.4821.2621.3120.761,247,245
Feb 18, 202521.2021.4021.1221.3520.801,430,803
Feb 17, 202521.0021.2120.9721.2120.66539,575
Feb 16, 202521.0921.1020.9821.0020.46506,485
Feb 13, 202520.8821.0920.8021.0920.54726,240
Feb 12, 202520.9320.9920.7220.9020.361,860,964
Feb 10, 202520.7320.9420.6820.9420.40724,961
Feb 9, 202520.8720.8720.7320.7320.19334,098
Feb 6, 202520.8720.8720.6520.8320.291,119,491
Feb 5, 202520.6720.8920.6720.8220.28563,563
Feb 4, 202520.8720.8720.6320.8720.331,023,886
Feb 3, 202520.7520.9020.6320.8720.331,654,024
Feb 2, 202520.6920.7620.6520.7620.22287,435
Jan 30, 202520.6020.7020.6020.6020.07465,059
Jan 29, 202520.6920.7020.4220.6020.07575,353
Jan 28, 202520.7820.7820.5420.6020.07379,680
Jan 27, 202520.5820.7920.5120.7020.16753,340
Jan 26, 202520.4820.6820.4820.5820.05321,674
Jan 23, 202520.5020.7420.3120.4619.931,065,566
Jan 22, 202520.2720.6920.2720.5019.972,058,468
Jan 21, 202520.4820.4820.2720.2819.76851,817
Jan 20, 202520.7720.7720.3520.3519.82337,046
Jan 19, 202520.7420.7420.5620.5620.03135,211
Jan 16, 202520.4520.8720.4520.7420.201,481,972
Jan 15, 202520.3920.7520.2720.7520.211,405,841
Jan 14, 202520.2020.5020.2020.5019.971,156,090
Jan 13, 202520.5620.5620.0020.0019.481,346,772
Jan 12, 202520.7020.8020.5220.5520.02310,332
Jan 9, 202520.7420.8320.5820.7020.16928,190
Jan 8, 202520.7020.8420.3320.7020.161,764,150
Jan 7, 202520.8220.8520.6620.7020.16909,299
Jan 6, 202520.9021.0120.8020.8220.28977,798
Jan 5, 202521.2921.2920.9020.9020.36840,053
Dec 31, 202421.1721.3620.9521.3620.811,037,287
Dec 30, 202421.0321.2020.9121.0220.481,024,636
Dec 29, 202420.9021.0320.8521.0320.49412,591
Dec 26, 202421.0221.0520.7520.7620.221,089,443
Dec 25, 202421.2021.2020.9421.0220.48225,440
Dec 24, 202421.0921.1821.0621.1520.60433,537
Dec 23, 202421.2021.2020.9821.1020.55843,238
Dec 22, 202420.8921.2020.8921.2020.65433,030
Dec 17, 202421.0121.1720.8620.8620.321,866,517
Dec 16, 202420.9621.1420.9621.0920.54802,856
Dec 15, 202421.0021.0020.9120.9720.43374,326
Dec 12, 202420.9421.1420.9420.9520.41974,006
Dec 11, 202421.0921.1720.8820.8820.34787,556
Dec 10, 202420.8321.1120.8321.0920.54781,483
Dec 9, 202420.9521.0420.8320.8320.29747,391
Dec 8, 202420.9320.9720.8620.9020.36272,894
Dec 5, 202420.7520.9320.7520.9320.39535,150
Dec 4, 202420.9320.9620.7520.7520.21539,882
Dec 3, 202420.8820.9520.8320.9320.39632,658
Dec 2, 202420.7620.9120.7620.9020.36522,165
Dec 1, 202420.9620.9620.7520.7620.22287,614
Nov 28, 202420.8620.9220.6520.9220.381,272,174
Nov 27, 202420.8920.9820.7920.8620.32689,996
Nov 26, 202420.9721.0820.8520.8520.31343,635
Nov 25, 202420.9921.0920.8520.9620.424,297,756
Nov 24, 202420.9320.9420.8020.8220.28448,361
Nov 21, 202421.0721.2120.7120.7120.171,747,043
Nov 20, 202420.9721.0720.9421.0720.53567,372
Nov 19, 202420.9921.0820.9620.9820.44658,544
Nov 18, 202420.9820.9920.9020.9920.45652,310
Nov 17, 202421.0821.0820.8321.0020.46294,253
Nov 14, 202420.9421.0520.8621.0520.511,429,915
Nov 13, 202420.8621.1620.8520.8520.311,339,748
Nov 12, 202421.2021.2020.8220.8520.312,190,481
Nov 11, 202421.1221.2920.9021.1520.601,410,182
Nov 10, 202420.9221.1420.9021.1020.551,468,307
Nov 5, 202420.7820.8920.7620.8720.33857,150
Nov 4, 202420.6920.8020.6020.7820.24654,498
Nov 3, 202420.6020.6720.5220.5920.06285,799
Oct 31, 202420.6920.6920.4220.5019.971,251,750
Oct 30, 202420.8920.9620.5020.5019.971,613,106
Oct 29, 202420.6020.9220.5920.9220.38833,122
Oct 28, 202420.7320.7520.5520.5520.02706,522
Oct 27, 202420.5920.7320.5920.6120.08400,808
Oct 24, 202420.2320.3920.2320.3019.781,161,440
Oct 23, 202420.9521.1620.2120.2119.691,273,343
Oct 22, 202421.2121.3720.8520.8520.311,021,591
Oct 21, 202421.6021.6021.6021.6021.04-
Oct 20, 202421.4721.7021.4721.6021.04221,544
Oct 17, 202421.6921.8021.1221.8021.243,576,172
Oct 16, 202421.3021.6521.2821.6521.091,756,133
Oct 15, 202420.8821.2020.8721.2020.652,385,367
Oct 14, 202420.9020.9820.8020.8020.261,108,384
Oct 13, 202420.9521.0020.8720.8720.33324,245
Oct 10, 202420.8620.9520.8420.9520.41630,819
Oct 9, 202420.8820.9820.8520.9020.36765,235
Oct 8, 202421.1021.1020.7020.8020.261,879,729
Oct 7, 202420.7521.1820.7220.9020.361,537,889
Oct 6, 202420.9020.9520.5420.9520.411,356,746
Oct 3, 202421.1021.2120.7720.9020.361,226,907
Oct 2, 202421.2521.4021.0021.1020.55887,000
Oct 1, 202421.3121.4521.1121.2520.70920,897
Sep 30, 202420.9921.3520.9121.3520.802,695,703
Sep 29, 202420.8320.9920.8020.9920.45533,064
Sep 26, 202420.6120.8320.6120.7320.191,045,562
Sep 25, 202420.5920.7020.5420.7020.161,332,379
Sep 24, 202420.3720.6820.3220.6820.151,150,193
Sep 23, 202420.3120.4920.3120.3419.81753,328
Sep 22, 202420.4520.4520.3020.3119.79370,200
Sep 19, 202420.2520.5020.2520.2619.741,705,582
Sep 18, 202420.4320.4320.2520.3019.78511,560
Sep 17, 202420.4520.5620.2520.2519.73388,745
Sep 16, 202420.3920.5920.3820.4519.92406,962
Sep 15, 202420.3520.5920.1320.5119.98368,402
Sep 12, 202420.0020.5420.0020.3519.821,244,006
Sep 11, 202419.8719.9219.7719.9219.41927,565
Sep 10, 202419.8419.8819.7619.8819.37907,254
Sep 9, 202419.8019.8619.7519.7519.24341,253
Sep 8, 202419.9719.9719.8219.8419.33167,015
Sep 5, 202419.8420.0619.8220.0019.48528,080
Sep 4, 202420.0020.0819.8220.0019.48754,028
Sep 3, 202419.9120.1619.9120.1619.641,216,375
Sep 2, 202419.5620.0619.4820.0619.541,578,020
Sep 1, 202419.5419.6319.4819.5619.05419,108
Aug 29, 202419.1619.5419.1619.5419.032,105,415
Aug 28, 202419.3419.3819.0519.3618.86889,744
Aug 27, 202419.5019.5019.2619.3418.84440,224
Aug 26, 202419.3219.4819.2319.4818.981,232,773
Aug 25, 202419.4819.4819.2819.3018.80197,506
Aug 22, 202419.4419.4419.3019.4318.93850,784
Aug 21, 202419.3319.4519.3019.4518.95607,802
Aug 20, 202419.3519.4219.2119.4218.92567,970
Aug 19, 202419.3419.3519.1619.3518.85546,420
Aug 18, 202419.3019.4619.2819.3018.80435,869
Aug 15, 202419.4419.4719.2519.3218.82594,908
Aug 14, 202419.6019.6219.4519.4518.95510,211
Aug 13, 202419.4719.6019.3119.6019.09832,459
Aug 12, 202419.4819.5519.4119.4518.95391,207
Aug 11, 202419.5519.6819.5219.5219.02342,053
Aug 8, 202419.3619.6719.3619.5519.04514,533
Aug 7, 202419.4019.6519.4019.6519.14692,271
Aug 6, 202419.5419.7019.3019.5719.061,300,034
Aug 5, 202419.3019.6018.9019.6019.092,511,600
Aug 4, 202419.4119.4819.2619.4018.90640,396
Aug 1, 202419.5619.6019.4519.5319.03525,899
Jul 31, 202419.3119.7019.3019.7019.192,284,111
Jul 30, 202419.3019.4719.2019.4518.95392,778
Jul 29, 202419.2019.3819.1019.3818.88793,760
Jul 28, 202419.0719.2019.0419.2018.70360,304
Jul 25, 2024 0.25 Dividend
Jul 25, 202419.0619.3619.0119.1718.671,342,292
Jul 24, 202419.3719.4019.2719.3718.63689,435
Jul 23, 202419.3219.3519.2719.3518.61794,029
Jul 22, 202419.3519.4219.2319.3018.56933,343
Jul 21, 202419.1019.3019.0319.3018.56944,898
Jul 18, 202419.2519.3219.0919.1518.411,385,940
Jul 17, 202419.5919.5919.0419.2818.542,019,944
Jul 16, 202419.5119.6519.5119.6118.86427,033
Jul 15, 202419.5819.6519.4219.6318.882,489,874
Jul 14, 202419.6119.6419.5119.6218.871,043,790
Jul 11, 202419.7419.7519.5519.7018.941,723,076
Jul 10, 202419.8019.8019.6919.7518.992,600,754
Jul 9, 202419.6719.8019.6519.8019.041,709,253
Jul 8, 202419.5319.7019.4719.6718.912,206,483
Jul 7, 202419.3719.5419.3719.5318.78569,855
Jul 4, 202419.1919.3519.1819.3518.61885,267
Jul 3, 202419.0019.2919.0019.1918.451,441,451
Jul 2, 202418.9019.0818.8019.0018.271,518,787
Jul 1, 202418.6519.0018.5418.8818.151,806,956
Jun 30, 202418.6118.7018.5418.6017.89812,537
Jun 27, 202418.5018.7018.3618.6017.892,587,472
Jun 26, 202418.4418.4918.3218.4817.771,688,748
Jun 25, 202418.1218.4018.1218.3017.601,109,913
Jun 24, 202417.9218.1117.9218.1017.401,536,146
Jun 23, 202417.8717.9717.8117.9117.221,211,433
Jun 20, 202417.8917.9317.7217.8517.168,497,378
Jun 19, 202417.7817.8717.7617.7917.111,714,242
Jun 13, 202417.7417.7917.6617.7817.102,606,412
Jun 12, 202417.7017.7917.6017.7517.072,113,641
Jun 11, 202417.7517.7817.5617.7317.051,758,196
Jun 10, 202417.7017.8017.5717.7017.022,887,551
Jun 9, 202417.6717.7417.6417.7117.03726,570
Jun 6, 202417.5517.6817.5317.6817.001,769,482
Jun 5, 202417.4717.5917.3717.5516.882,243,970
Jun 4, 202417.6317.7217.4417.5016.831,932,758
Jun 3, 202417.2617.5017.2517.5016.831,666,177
Jun 2, 202417.2017.4317.1617.2516.591,398,539
May 30, 202417.1717.2716.8517.2016.548,391,200
May 29, 202417.5217.5217.0817.1816.522,158,220
May 28, 202416.9817.5316.9817.5216.852,136,278
May 27, 202417.2617.3016.9316.9816.331,878,529
May 26, 202417.4717.4717.2017.2216.561,654,839
May 23, 202417.6517.7117.4617.4616.791,299,523
May 22, 202417.7817.7817.6517.6917.011,146,443
May 21, 202417.6117.8017.5117.8017.121,189,475
May 20, 202417.6617.6617.4717.5916.91912,960
May 19, 202417.6917.7817.5717.6016.92830,041
May 16, 202417.7017.8017.5417.5516.881,383,842
May 15, 202417.8917.9417.6217.6216.941,668,249
May 14, 202417.8618.0717.7617.7617.08852,716
May 13, 202417.7417.7417.7417.7417.06-
May 12, 202417.6317.8817.6317.7417.06903,240
May 9, 202417.8017.8917.6017.6016.921,344,584
May 8, 202417.7017.9717.6517.8017.121,060,565
May 7, 202417.8017.9217.6617.7317.051,120,820
May 6, 202417.9017.9017.9017.9017.21-
May 5, 202417.9018.0017.8917.9017.21753,958
May 2, 202418.1018.1817.8017.8217.141,955,771
May 1, 202418.3018.3318.0918.1017.401,292,917
Apr 30, 202418.2918.3718.1118.3017.602,551,248
Apr 29, 202418.0018.3017.9618.2017.501,990,672
Apr 28, 202417.8417.8417.8417.8417.15-
Apr 25, 202417.5617.9517.5617.8417.152,401,674
Apr 24, 202417.8517.9717.6217.6216.941,260,274
Apr 23, 202417.7217.9917.7217.8017.121,428,141
Apr 22, 202418.0318.1217.6817.6817.002,003,901
Apr 21, 202418.4018.4018.0218.0317.341,545,344

Related Tickers

QIIK.QA Qatar International Islamic Bank (Q.P.S.C)
10.19
+0.99%
 
DUBK.QA Dukhan Bank Q.P.S.C.
3.4710
+0.03%
 
CBQK.QA The Commercial Bank (P.S.Q.C.)
4.1190
+0.96%
 
MARK.QA Masraf Al Rayan (Q.P.S.C.)
2.1920
-0.36%
 
TKKD.SI t Kasikorn BK TH SDR1to1
5.85
-1.85%
 
0RR7.IL Unicaja Banco, S.A.
1.6605
-1.16%
 
QFBQ.QA Lesha Bank LLC
1.3190
-0.83%
 
GBK.KW Gulf Bank K.S.C.P.
340.00
+0.29%
 
DIB.AE Dubai Islamic Bank P.J.S.C.
7.50
+0.13%
 
SBK.JO Standard Bank Group Limited
22,430.00
+0.82%