Qatar - Delayed Quote
QAR
Qatar Islamic Bank (Q.P.S.C.) (QIBK.QA)
20.87
+0.03
(+0.14%)
As of 9:38:39 AM GMT+3. Market Open.
Currency in QAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
20.84
20.98
20.80
20.97
20.97
46,331
Nov 1, 2026
20.00
21.80
19.60
21.30
21.30
4,297,098
Oct 29, 2026
20.00
20.40
19.89
19.99
19.99
1,477,331
Oct 28, 2026
19.77
19.99
19.05
19.99
19.99
1,471,003
Oct 27, 2026
18.90
19.90
18.81
19.51
19.51
4,002,978
Oct 26, 2026
18.46
18.90
18.46
18.90
18.90
1,585,642
Oct 25, 2026
18.56
18.64
18.09
18.46
18.46
912,684
Oct 22, 2026
18.80
18.80
18.55
18.56
18.56
972,377
Oct 21, 2026
18.63
18.92
18.63
18.80
18.80
1,138,533
Oct 20, 2026
18.89
18.95
18.51
18.63
18.63
1,350,310
Oct 19, 2026
18.80
18.90
18.29
18.90
18.90
2,605,071
Oct 18, 2026
19.59
19.59
18.90
18.90
18.90
897,447
Oct 15, 2026
19.50
19.78
19.35
19.41
19.41
981,274
Oct 14, 2026
19.81
19.84
19.35
19.70
19.70
793,919
Oct 13, 2026
19.95
20.18
19.76
19.80
19.80
530,404
Oct 12, 2026
19.84
19.95
19.59
19.95
19.95
857,796
Oct 11, 2026
20.00
20.01
19.33
19.65
19.65
586,159
Oct 8, 2026
20.48
20.48
19.92
19.98
19.98
780,294
Oct 7, 2026
20.49
20.49
20.33
20.40
20.40
334,140
Oct 6, 2026
20.30
20.55
20.30
20.47
20.47
464,403
Oct 5, 2026
20.37
20.51
20.08
20.45
20.45
627,556
Oct 4, 2026
20.44
20.51
20.28
20.29
20.29
314,393
Oct 1, 2026
20.40
20.44
20.22
20.44
20.44
1,148,640
Sep 30, 2026
20.65
20.78
20.36
20.40
20.40
1,069,009
Sep 29, 2026
20.85
20.85
20.63
20.65
20.65
680,044
Sep 28, 2026
20.79
20.90
20.55
20.90
20.90
1,215,270
Sep 27, 2026
20.75
20.92
20.72
20.72
20.72
413,201
Sep 24, 2026
20.80
20.90
20.66
20.75
20.75
413,813
Sep 23, 2026
20.89
20.89
20.74
20.85
20.85
472,345
Sep 22, 2026
20.95
20.95
20.65
20.89
20.89
1,104,096
Sep 21, 2026
20.84
20.99
20.79
20.90
20.90
1,267,882
Sep 20, 2026
21.07
21.14
20.84
20.84
20.84
925,937
Sep 17, 2026
21.10
21.15
20.92
20.92
20.92
2,454,366
Sep 16, 2026
21.52
21.53
21.07
21.09
21.09
1,195,436
Sep 15, 2026
21.70
21.70
21.53
21.61
21.61
267,143
Sep 14, 2026
21.77
21.79
21.60
21.69
21.69
705,211
Sep 13, 2026
21.79
21.80
21.60
21.77
21.77
423,852
Sep 10, 2026
21.84
21.95
21.71
21.79
21.79
340,740
Sep 9, 2026
21.60
21.60
21.60
21.60
21.60
-
Sep 8, 2026
21.46
21.60
21.39
21.60
21.60
399,664
Sep 7, 2026
21.37
21.52
21.33
21.47
21.47
493,987
Sep 6, 2026
21.55
21.55
21.35
21.40
21.40
364,842
Sep 3, 2026
21.54
21.59
21.43
21.55
21.55
563,273
Sep 2, 2026
21.56
21.57
21.40
21.55
21.55
715,781
Sep 1, 2026
21.69
21.69
21.52
21.57
21.57
626,357
Aug 31, 2026
21.75
21.75
21.30
21.70
21.70
2,565,804
Aug 30, 2026
21.64
21.82
21.52
21.52
21.52
405,616
Aug 27, 2026
21.60
21.79
21.59
21.69
21.69
366,688
Aug 26, 2026
21.64
21.66
21.45
21.60
21.60
617,435
Aug 25, 2026
21.26
21.60
21.22
21.60
21.60
818,149
Aug 24, 2026
21.12
21.26
21.01
21.26
21.26
940,844
Aug 23, 2026
21.30
21.30
21.07
21.12
21.12
331,614
Aug 20, 2026
21.71
21.71
21.25
21.30
21.30
853,638
Aug 19, 2026
21.70
21.83
21.50
21.71
21.71
1,152,624
Aug 18, 2026
22.04
22.04
21.55
21.71
21.71
1,086,894
Aug 17, 2026
22.42
22.42
21.88
21.90
21.90
1,066,451
Aug 16, 2026
22.42
22.42
22.42
22.42
22.42
-
Aug 13, 2026
22.40
22.42
22.32
22.42
22.42
3,772,656
Aug 12, 2026
22.23
22.39
22.16
22.39
22.39
1,223,636
Aug 11, 2026
22.38
22.38
22.19
22.32
22.32
1,210,228
Aug 10, 2026
22.35
22.38
22.17
22.38
22.38
1,837,162
Aug 9, 2026
22.39
22.40
22.28
22.35
22.35
153,181
Aug 6, 2026
22.41
22.45
22.26
22.39
22.39
780,607
Aug 5, 2026
22.16
22.44
22.16
22.41
22.41
1,537,940
Aug 4, 2026
21.88
22.18
21.88
22.16
22.16
1,522,772
Aug 3, 2026
21.86
22.09
21.77
22.05
22.05
1,091,270
Aug 2, 2026
21.66
21.95
21.66
21.86
21.86
912,634
Jul 30, 2026
21.61
21.80
21.48
21.66
21.66
1,128,194
Jul 29, 2026
21.80
21.83
21.61
21.79
21.79
887,644
Jul 28, 2026
21.95
21.95
21.69
21.70
21.70
891,795
Jul 27, 2026
21.52
21.95
21.47
21.95
21.95
521,078
Jul 26, 2026
21.59
21.60
21.42
21.42
21.42
317,179
Jul 23, 2026
21.53
21.60
21.47
21.60
21.60
790,713
Jul 22, 2026
21.71
21.71
21.47
21.60
21.60
1,087,608
Jul 21, 2026
21.23
21.79
21.23
21.71
21.71
962,822
Jul 20, 2026
20.96
21.58
20.81
21.58
21.58
2,033,226
Jul 19, 2026
21.29
21.45
20.90
20.96
20.96
945,934
Jul 12, 2026
20.95
21.49
20.65
21.33
21.33
924,088
Jul 9, 2026
21.27
21.27
20.93
20.99
20.99
853,201
Jul 8, 2026
21.52
21.55
21.09
21.25
21.25
1,135,725
Jul 7, 2026
21.70
21.72
21.53
21.59
21.59
514,152
Jul 6, 2026
21.59
21.75
21.51
21.75
21.75
430,928
Jul 5, 2026
21.56
21.74
21.46
21.58
21.58
349,215
Jul 2, 2026
21.83
21.90
21.55
21.55
21.55
943,396
Jul 1, 2026
21.80
21.83
21.66
21.83
21.83
564,580
Jun 30, 2026
21.91
21.93
21.63
21.85
21.85
1,823,765
Jun 29, 2026
21.88
21.98
21.65
21.98
21.98
1,255,645
Jun 28, 2026
21.80
21.94
21.63
21.90
21.90
220,926
Jun 25, 2026
21.64
21.80
21.50
21.80
21.80
1,060,136
Jun 24, 2026
21.70
21.78
21.48
21.64
21.64
1,250,417
Jun 23, 2026
21.86
21.86
21.64
21.70
21.70
1,095,126
Jun 22, 2026
21.85
21.99
21.75
21.86
21.86
899,983
Jun 21, 2026
21.97
21.98
21.60
21.86
21.86
1,003,288
Jun 18, 2026
22.11
22.11
21.86
21.86
21.86
1,874,058
Jun 17, 2026
22.20
22.20
21.95
22.06
22.06
1,647,099
Jun 16, 2026
22.15
22.29
22.04
22.05
22.05
1,040,505
Jun 15, 2026
22.35
22.37
22.00
22.10
22.10
2,025,042
Jun 14, 2026
22.40
22.40
21.87
22.04
22.04
1,294,425
Jun 11, 2026
21.30
21.30
21.15
21.30
21.30
621,439
Jun 10, 2026
21.22
21.40
21.18
21.40
21.40
676,879
Jun 9, 2026
21.38
21.46
21.13
21.30
21.30
1,199,519
Jun 8, 2026
21.50
21.51
20.90
20.90
20.90
1,384,068
Jun 7, 2026
21.63
21.70
21.45
21.54
21.54
480,136
Jun 4, 2026
21.70
21.90
21.65
21.65
21.65
790,021
Jun 3, 2026
21.66
21.88
21.64
21.85
21.85
787,989
Jun 2, 2026
22.21
22.21
21.70
21.70
21.70
1,660,361
Jun 1, 2026
22.59
22.70
22.06
22.06
22.06
2,274,242
May 31, 2026
22.72
22.73
22.56
22.70
22.70
1,165,288
May 25, 2026
22.40
22.78
22.31
22.78
22.78
6,968,652
May 24, 2026
22.00
22.45
21.80
22.40
22.40
1,943,805
May 21, 2026
21.67
21.80
21.55
21.55
21.55
662,610
May 20, 2026
21.80
21.80
21.50
21.50
21.50
867,463
May 19, 2026
21.71
21.89
21.70
21.80
21.80
807,159
May 18, 2026
21.90
22.03
21.60
21.70
21.70
1,124,725
May 17, 2026
22.02
22.15
21.89
21.96
21.96
497,798
May 14, 2026
22.15
22.22
22.00
22.00
22.00
978,180
May 13, 2026
22.11
22.15
21.92
22.00
22.00
820,938
May 12, 2026
22.35
22.35
22.10
22.10
22.10
1,155,657
May 11, 2026
22.42
22.43
22.25
22.35
22.35
1,119,450
May 10, 2026
22.56
22.57
22.40
22.46
22.46
268,430
May 7, 2026
22.48
22.58
22.45
22.56
22.56
1,089,908
May 6, 2026
22.25
22.48
22.11
22.48
22.48
1,203,807
May 5, 2026
22.33
22.33
22.07
22.14
22.14
1,104,818
May 4, 2026
22.43
22.59
22.26
22.39
22.39
1,156,532
May 3, 2026
22.49
22.49
22.30
22.43
22.43
222,117
Apr 30, 2026
22.59
22.59
22.22
22.22
22.22
1,919,819
Apr 29, 2026
22.54
22.67
22.44
22.59
22.59
820,008
Apr 28, 2026
22.70
22.71
22.51
22.54
22.54
873,061
Apr 27, 2026
22.82
22.94
22.70
22.70
22.70
872,009
Apr 26, 2026
22.80
22.97
22.75
22.79
22.79
687,145
Apr 23, 2026
22.89
23.08
22.86
22.86
22.86
1,175,194
Apr 22, 2026
22.90
23.00
22.75
22.90
22.90
744,447
Apr 21, 2026
23.04
23.25
22.86
22.90
22.90
1,180,143
Apr 20, 2026
23.40
23.40
23.02
23.02
23.02
1,195,353
Apr 19, 2026
23.24
23.47
23.24
23.44
23.44
417,510
Apr 16, 2026
23.57
23.60
23.23
23.23
23.23
1,643,164
Apr 15, 2026
23.56
23.67
23.55
23.55
23.55
842,543
Apr 14, 2026
23.61
23.88
23.54
23.56
23.56
1,154,027
Apr 13, 2026
23.75
23.90
23.48
23.60
23.60
1,574,800
Apr 12, 2026
23.44
23.44
23.44
23.44
23.44
-
Apr 9, 2026
23.30
23.44
23.15
23.44
23.44
1,244,917
Apr 8, 2026
23.15
23.70
23.15
23.30
23.30
1,931,183
Apr 7, 2026
22.65
22.84
22.62
22.82
22.82
1,484,513
Apr 6, 2026
22.55
22.74
22.40
22.65
22.65
816,849
Apr 5, 2026
22.48
22.50
22.30
22.41
22.41
120,059
Apr 2, 2026
22.40
22.57
22.19
22.48
22.48
1,084,806
Apr 1, 2026
22.85
22.89
22.46
22.49
22.49
1,827,260
Mar 31, 2026
22.59
22.81
22.57
22.65
22.65
2,257,743
Mar 30, 2026
22.48
22.58
22.15
22.57
22.57
1,195,376
Mar 29, 2026
22.50
22.68
22.20
22.45
22.45
284,760
Mar 26, 2026
22.63
22.82
22.53
22.60
22.60
1,865,021
Mar 25, 2026
22.37
22.65
22.23
22.62
22.62
1,801,931
Mar 24, 2026
22.30
22.89
21.67
21.95
21.95
2,576,335
Mar 18, 2026
22.22
22.98
22.22
22.22
22.22
2,874,559
Mar 17, 2026
22.19
22.26
22.04
22.20
22.20
622,601
Mar 16, 2026
22.44
22.44
22.05
22.05
22.05
1,368,836
Mar 15, 2026
22.15
22.51
22.15
22.44
22.44
361,173
Mar 12, 2026
22.59
22.61
22.35
22.58
22.58
832,244
Mar 11, 2026
22.70
22.70
22.33
22.60
22.60
571,133
Mar 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
22.38
22.70
22.08
22.70
22.70
1,177,576
Mar 9, 2026
23.07
23.19
22.50
22.50
22.00
1,284,604
Mar 8, 2026
23.03
23.48
23.01
23.19
22.67
1,275,983
Mar 5, 2026
23.00
23.80
22.81
23.52
23.00
1,871,219
Mar 4, 2026
22.19
22.69
22.00
22.69
22.19
1,346,280
Mar 3, 2026
22.59
22.60
21.80
22.20
21.71
2,978,197
Mar 2, 2026
23.00
23.10
21.85
22.60
22.10
3,273,619
Feb 26, 2026
24.79
24.79
23.70
23.70
23.17
3,888,166
Feb 25, 2026
24.62
24.71
24.55
24.57
24.02
1,335,842
Feb 24, 2026
24.72
24.80
24.42
24.60
24.05
1,203,855
Feb 23, 2026
24.61
24.90
24.61
24.85
24.30
1,130,446
Feb 22, 2026
24.69
25.00
24.66
24.77
24.22
399,134
Feb 19, 2026
25.30
25.35
24.69
24.69
24.14
1,266,484
Feb 18, 2026
25.23
25.30
25.09
25.30
24.74
466,798
Feb 17, 2026
25.12
25.33
25.05
25.32
24.76
721,823
Feb 16, 2026
25.20
25.42
25.09
25.12
24.56
663,430
Feb 15, 2026
25.48
25.48
25.19
25.20
24.64
177,986
Feb 12, 2026
25.23
25.49
25.00
25.49
24.92
4,474,294
Feb 11, 2026
25.13
25.24
24.95
25.23
24.67
991,095
Feb 9, 2026
25.20
25.22
25.06
25.13
24.57
749,725
Feb 8, 2026
25.00
25.24
25.00
25.10
24.54
426,721
Feb 5, 2026
24.96
25.15
24.95
24.96
24.41
661,567
Feb 4, 2026
25.25
25.25
24.95
25.10
24.54
761,646
Feb 3, 2026
25.31
25.33
25.15
25.25
24.69
867,196
Feb 2, 2026
24.99
25.34
24.91
25.31
24.75
1,238,128
Feb 1, 2026
25.00
25.09
24.92
24.99
24.43
562,433
Jan 29, 2026
25.10
25.23
24.97
25.00
24.44
2,072,993
Jan 28, 2026
24.91
25.20
24.91
25.10
24.54
1,017,254
Jan 27, 2026
25.25
25.30
24.92
24.92
24.37
1,098,851
Jan 26, 2026
24.80
25.30
24.69
25.25
24.69
1,708,103
Jan 25, 2026
24.75
24.75
24.54
24.60
24.05
373,148
Jan 22, 2026
24.08
24.80
24.08
24.80
24.25
1,345,999
Jan 21, 2026
24.30
24.38
24.05
24.05
23.52
880,019
Jan 20, 2026
24.46
24.61
24.20
24.30
23.76
1,672,489
Jan 19, 2026
24.67
24.79
24.46
24.46
23.92
754,798
Jan 18, 2026
24.66
25.00
24.66
24.67
24.12
416,454
Jan 15, 2026
25.00
25.18
24.51
24.65
24.10
1,197,319
Jan 14, 2026
25.15
25.29
24.81
25.15
24.59
1,506,512
Jan 13, 2026
24.74
25.25
24.74
25.25
24.69
2,130,401
Jan 12, 2026
24.40
24.80
24.36
24.80
24.25
918,995
Jan 11, 2026
24.20
24.64
24.20
24.54
23.99
341,670
Jan 8, 2026
24.59
24.59
24.20
24.20
23.66
496,872
Jan 7, 2026
24.32
24.68
24.30
24.68
24.13
742,865
Jan 6, 2026
24.39
24.70
24.30
24.30
23.76
982,395
Jan 5, 2026
23.95
24.39
23.92
24.39
23.85
990,166
Jan 4, 2026
23.58
24.02
23.58
23.96
23.43
586,692
Dec 31, 2025
23.85
23.95
23.56
23.95
23.42
819,255
Dec 30, 2025
23.69
23.85
23.63
23.85
23.32
432,989
Dec 29, 2025
23.78
23.81
23.37
23.69
23.16
676,711
Dec 28, 2025
23.91
23.92
23.77
23.78
23.25
262,322
Dec 25, 2025
24.00
24.02
23.90
23.90
23.37
134,619
Dec 24, 2025
24.10
24.13
23.98
24.05
23.52
446,059
Dec 23, 2025
24.03
24.08
23.95
24.00
23.47
468,007
Dec 22, 2025
24.00
24.15
23.85
24.10
23.56
577,039
Dec 21, 2025
24.00
24.13
23.91
24.00
23.47
283,669
Dec 17, 2025
23.98
24.18
23.86
23.86
23.33
2,667,646
Dec 16, 2025
23.76
24.14
23.50
23.98
23.45
1,647,962
Dec 15, 2025
24.49
24.49
23.81
23.81
23.28
1,187,383
Dec 14, 2025
24.58
24.58
24.36
24.40
23.86
398,563
Dec 11, 2025
24.30
24.59
24.30
24.59
24.04
669,080
Dec 10, 2025
24.06
24.30
24.06
24.30
23.76
861,502
Dec 9, 2025
23.83
24.14
23.83
24.05
23.52
1,694,565
Dec 8, 2025
23.85
23.95
23.77
23.84
23.31
781,243
Dec 7, 2025
23.75
24.00
23.65
23.85
23.32
1,436,300
Dec 4, 2025
24.05
24.25
23.78
23.80
23.27
1,398,777
Dec 3, 2025
23.77
24.05
23.68
24.05
23.52
695,372
Dec 2, 2025
23.37
23.77
23.30
23.77
23.24
1,134,223
Dec 1, 2025
23.30
23.49
23.30
23.40
22.88
586,760
Nov 30, 2025
23.29
23.44
23.29
23.30
22.78
196,006
Nov 27, 2025
23.59
23.59
23.25
23.25
22.73
625,002
Nov 26, 2025
23.49
23.59
23.40
23.50
22.98
560,660
Nov 25, 2025
23.77
23.80
23.35
23.50
22.98
1,192,388
Nov 24, 2025
23.41
23.75
23.35
23.75
23.22
2,833,891
Nov 23, 2025
23.23
23.69
23.23
23.45
22.93
336,812
Nov 20, 2025
23.55
23.65
23.20
23.21
22.69
1,681,480
Nov 19, 2025
23.73
23.90
23.51
23.60
23.08
1,880,907
Nov 18, 2025
23.78
23.80
23.36
23.68
23.15
1,595,709
Nov 17, 2025
23.94
24.00
23.61
23.68
23.15
851,579
Nov 16, 2025
24.04
24.12
23.93
23.94
23.41
488,065
Nov 13, 2025
24.64
24.72
24.04
24.04
23.51
1,072,455
Nov 12, 2025
24.85
24.89
24.57
24.62
24.07
976,314
Nov 11, 2025
24.85
24.95
24.81
24.89
24.34
535,132
Nov 10, 2025
24.79
24.98
24.76
24.85
24.30
626,066
Nov 9, 2025
24.90
24.98
24.72
24.80
24.25
264,943
Nov 6, 2025
24.76
25.08
24.58
24.90
24.35
1,148,165
Nov 5, 2025
24.75
24.83
24.50
24.79
24.24
601,056
Nov 4, 2025
24.82
24.99
24.75
24.86
24.31
533,552
Nov 3, 2025
24.40
24.99
24.25
24.99
24.43
1,463,507
