The Commercial Bank (P.S.Q.C.) (CBQK.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:10PM AST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 4.2890 | 4.2980 | 4.2520 | 4.2950 | 4.2950 | 1,561,190 |
| 27 Jun 2024 | 4.2000 | 4.2940 | 4.1700 | 4.2890 | 4.2890 | 5,026,774 |
| 26 Jun 2024 | 4.2200 | 4.2200 | 4.1730 | 4.2000 | 4.2000 | 3,496,478 |
| 25 Jun 2024 | 4.0230 | 4.2100 | 4.0210 | 4.2000 | 4.2000 | 6,224,000 |
| 24 Jun 2024 | 3.9850 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 2,525,145 |
| 23 Jun 2024 | 3.9780 | 3.9890 | 3.9600 | 3.9820 | 3.9820 | 1,653,305 |
| 20 Jun 2024 | 3.9640 | 3.9800 | 3.9150 | 3.9750 | 3.9750 | 8,326,362 |
| 19 Jun 2024 | 3.9930 | 3.9940 | 3.9500 | 3.9500 | 3.9500 | 2,380,051 |
| 13 Jun 2024 | 4.0200 | 4.0210 | 3.9610 | 3.9970 | 3.9970 | 6,800,619 |
| 12 Jun 2024 | 3.9820 | 4.0340 | 3.9820 | 4.0110 | 4.0110 | 3,008,156 |
| 11 Jun 2024 | 3.9400 | 3.9900 | 3.9380 | 3.9610 | 3.9610 | 2,807,721 |
| 10 Jun 2024 | 3.9210 | 3.9430 | 3.9180 | 3.9400 | 3.9400 | 1,048,283 |
| 09 Jun 2024 | 3.9210 | 3.9310 | 3.8950 | 3.9310 | 3.9310 | 2,052,370 |
| 06 Jun 2024 | 3.9080 | 3.9230 | 3.8870 | 3.9200 | 3.9200 | 5,326,626 |
| 05 Jun 2024 | 3.9210 | 3.9290 | 3.8980 | 3.8990 | 3.8990 | 3,373,711 |
| 04 Jun 2024 | 3.9300 | 3.9440 | 3.9000 | 3.9190 | 3.9190 | 2,915,344 |
| 03 Jun 2024 | 3.9070 | 3.9250 | 3.8590 | 3.9200 | 3.9200 | 4,775,123 |
| 02 Jun 2024 | 3.8370 | 3.9590 | 3.8370 | 3.9070 | 3.9070 | 1,745,405 |
| 30 May 2024 | 3.8200 | 3.9820 | 3.7560 | 3.8800 | 3.8800 | 17,339,026 |
| 29 May 2024 | 3.8310 | 3.8560 | 3.8000 | 3.8100 | 3.8100 | 7,135,265 |
| 28 May 2024 | 3.8210 | 3.9090 | 3.8000 | 3.8400 | 3.8400 | 9,128,333 |
| 27 May 2024 | 3.9400 | 3.9400 | 3.8240 | 3.8490 | 3.8490 | 6,293,201 |
| 26 May 2024 | 4.0410 | 4.0450 | 3.9100 | 3.9550 | 3.9550 | 1,441,152 |
| 23 May 2024 | 4.1500 | 4.1560 | 4.0150 | 4.0150 | 4.0150 | 2,799,957 |
| 22 May 2024 | 4.1430 | 4.1690 | 4.1340 | 4.1560 | 4.1560 | 1,453,049 |
| 21 May 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 2,978,835 |
| 20 May 2024 | 4.2080 | 4.2140 | 4.1210 | 4.1710 | 4.1710 | 2,128,267 |
| 19 May 2024 | 4.1800 | 4.2250 | 4.1780 | 4.2080 | 4.2080 | 1,551,349 |
| 16 May 2024 | 4.0950 | 4.3800 | 4.0950 | 4.1780 | 4.1780 | 4,134,123 |
| 15 May 2024 | 4.1040 | 4.1150 | 4.0890 | 4.1080 | 4.1080 | 1,126,739 |
| 14 May 2024 | 4.1290 | 4.1320 | 4.1030 | 4.1030 | 4.1030 | 2,644,977 |
| 13 May 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 12 May 2024 | 4.1110 | 4.1400 | 4.0920 | 4.1220 | 4.1220 | 2,241,520 |
| 09 May 2024 | 4.0700 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 7,273,252 |
| 08 May 2024 | 4.0700 | 4.1220 | 4.0500 | 4.1000 | 4.1000 | 8,929,691 |
| 07 May 2024 | 4.0820 | 4.0820 | 4.0420 | 4.0700 | 4.0700 | 2,452,642 |
| 06 May 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 05 May 2024 | 4.0210 | 4.0470 | 4.0020 | 4.0300 | 4.0300 | 8,650,000 |
| 02 May 2024 | 4.1130 | 4.1230 | 3.9990 | 4.0010 | 4.0010 | 4,843,528 |
| 01 May 2024 | 4.1600 | 4.1610 | 4.1100 | 4.1120 | 4.1120 | 2,624,464 |
| 30 Apr 2024 | 4.1390 | 4.1820 | 4.1310 | 4.1530 | 4.1530 | 5,241,102 |
| 29 Apr 2024 | 4.1490 | 4.1490 | 4.1110 | 4.1390 | 4.1390 | 3,324,121 |
| 28 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 25 Apr 2024 | 4.2310 | 4.2780 | 4.1900 | 4.2100 | 4.2100 | 2,669,578 |
| 24 Apr 2024 | 4.2690 | 4.2890 | 4.2120 | 4.2640 | 4.2640 | 7,373,751 |
| 23 Apr 2024 | 4.2380 | 4.2450 | 4.2100 | 4.2100 | 4.2100 | 1,625,586 |
| 22 Apr 2024 | 4.2290 | 4.2480 | 4.2070 | 4.2380 | 4.2380 | 2,665,733 |
| 21 Apr 2024 | 4.2500 | 4.2770 | 4.2110 | 4.2110 | 4.2110 | 1,354,853 |
| 18 Apr 2024 | 4.2250 | 4.2800 | 4.1900 | 4.2500 | 4.2500 | 9,219,847 |
| 17 Apr 2024 | 4.3470 | 4.3470 | 4.2390 | 4.2500 | 4.2500 | 7,213,306 |
| 16 Apr 2024 | 4.4000 | 4.4020 | 4.3210 | 4.3340 | 4.3340 | 4,090,062 |
| 15 Apr 2024 | 4.4040 | 4.4320 | 4.4000 | 4.4020 | 4.4020 | 6,765,258 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.4650 | 4.4890 | 4.4470 | 4.4510 | 4.4510 | 1,331,956 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 4.4870 | 4.5970 | 4.4680 | 4.4990 | 4.4990 | 3,995,507 |
| 03 Apr 2024 | 4.6180 | 4.6180 | 4.3510 | 4.4900 | 4.4900 | 4,009,786 |
| 02 Apr 2024 | 4.6980 | 4.6980 | 4.5550 | 4.5550 | 4.5550 | 3,604,031 |
| 02 Apr 2024 | 0.25 Dividend | |||||
| 01 Apr 2024 | 4.9400 | 4.9400 | 4.8210 | 4.8210 | 4.5710 | 762,537 |
| 31 Mar 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.6791 | - |
| 28 Mar 2024 | 4.9700 | 5.0090 | 4.9350 | 4.9350 | 4.6791 | 2,408,247 |
| 27 Mar 2024 | 5.0340 | 5.0340 | 4.9600 | 4.9600 | 4.7028 | 3,074,752 |
| 26 Mar 2024 | 5.0800 | 5.0800 | 4.9800 | 4.9820 | 4.7237 | 2,357,751 |
| 25 Mar 2024 | 5.0980 | 5.0980 | 5.0410 | 5.0600 | 4.7976 | 1,094,064 |
| 24 Mar 2024 | 5.1000 | 5.1210 | 5.0850 | 5.1000 | 4.8355 | 471,159 |
| 21 Mar 2024 | 5.0900 | 5.1260 | 5.0760 | 5.1000 | 4.8355 | 2,355,156 |
| 20 Mar 2024 | 5.0940 | 5.0940 | 5.0600 | 5.0600 | 4.7976 | 1,866,130 |
| 19 Mar 2024 | 5.0740 | 5.1400 | 5.0700 | 5.0700 | 4.8071 | 1,665,028 |
| 18 Mar 2024 | 5.1510 | 5.1990 | 5.0510 | 5.1000 | 4.8355 | 5,491,465 |
| 17 Mar 2024 | 5.1350 | 5.1870 | 5.1030 | 5.1500 | 4.8829 | 995,125 |
| 14 Mar 2024 | 5.1650 | 5.2200 | 5.1350 | 5.1350 | 4.8687 | 12,866,055 |
| 13 Mar 2024 | 5.1490 | 5.1620 | 5.1230 | 5.1520 | 4.8848 | 1,906,164 |
| 12 Mar 2024 | 5.1200 | 5.1300 | 5.1020 | 5.1300 | 4.8640 | 1,882,551 |
| 11 Mar 2024 | 5.0850 | 5.1200 | 5.0700 | 5.1200 | 4.8545 | 2,127,253 |
| 10 Mar 2024 | 5.0940 | 5.1070 | 5.0800 | 5.0850 | 4.8213 | 984,421 |
| 07 Mar 2024 | 4.9930 | 5.1000 | 4.9890 | 5.0900 | 4.8261 | 2,716,434 |
| 06 Mar 2024 | 5.0910 | 5.1490 | 4.9710 | 5.0300 | 4.7692 | 1,989,808 |
| 05 Mar 2024 | 5.1520 | 5.1520 | 5.0220 | 5.0900 | 4.8261 | 2,100,334 |
| 04 Mar 2024 | 5.0420 | 5.1520 | 5.0400 | 5.1520 | 4.8848 | 1,979,207 |
| 29 Feb 2024 | 5.0430 | 5.0800 | 5.0150 | 5.0560 | 4.7938 | 6,408,099 |
| 28 Feb 2024 | 5.1850 | 5.1850 | 5.0230 | 5.0400 | 4.7786 | 3,267,732 |
| 27 Feb 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 4.9019 | - |
| 26 Feb 2024 | 5.1920 | 5.1920 | 5.1230 | 5.1700 | 4.9019 | 2,741,202 |
| 25 Feb 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4.9114 | - |
| 22 Feb 2024 | 5.1580 | 5.1900 | 5.1370 | 5.1800 | 4.9114 | 2,406,052 |
| 21 Feb 2024 | 5.1150 | 5.1700 | 5.0800 | 5.1700 | 4.9019 | 2,259,918 |
| 20 Feb 2024 | 5.1010 | 5.1190 | 5.0830 | 5.1130 | 4.8479 | 2,422,413 |
| 19 Feb 2024 | 4.9660 | 5.2000 | 4.9640 | 5.1000 | 4.8355 | 4,985,462 |
| 18 Feb 2024 | 4.8450 | 4.9820 | 4.8450 | 4.9510 | 4.6943 | 3,443,536 |
| 15 Feb 2024 | 4.8850 | 4.8880 | 4.8030 | 4.8800 | 4.6269 | 3,551,329 |
| 14 Feb 2024 | 4.8930 | 4.9300 | 4.8430 | 4.8810 | 4.6279 | 4,264,585 |
| 12 Feb 2024 | 4.9410 | 4.9410 | 4.8650 | 4.8900 | 4.6364 | 2,885,062 |
| 11 Feb 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9400 | 4.6838 | 1,740,076 |
| 08 Feb 2024 | 5.0340 | 5.0680 | 4.9610 | 4.9900 | 4.7312 | 2,730,251 |
| 07 Feb 2024 | 5.1120 | 5.1340 | 4.9300 | 5.0380 | 4.7767 | 5,957,523 |
| 06 Feb 2024 | 5.1320 | 5.1330 | 5.0100 | 5.1000 | 4.8355 | 3,056,826 |
| 05 Feb 2024 | 5.2000 | 5.2350 | 5.0500 | 5.0920 | 4.8279 | 2,973,065 |
| 04 Feb 2024 | 5.2300 | 5.2360 | 5.1310 | 5.2000 | 4.9303 | 2,091,038 |
| 01 Feb 2024 | 5.2830 | 5.2830 | 5.1850 | 5.2230 | 4.9522 | 2,094,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.