Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 0.9820
0.00 (0.00%)
Nov 13, 2025, 12:11 PM AST
QSE:DBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 766,902 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 474,241 |
| Nov 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 420,614 |
| Nov 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 246,811 |
| Nov 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 574,254 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 39,790 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 220,436 |
| Nov 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.71% | 1,270,021 |
| Nov 3, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 676,163 |
| Nov 2, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.87% | 1,200,096 |
| Oct 30, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 564,124 |
| Oct 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 302,462 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 8,499 |
| Oct 27, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 115,837 |
| Oct 26, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 450,276 |
| Oct 23, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 723,662 |
| Oct 22, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,813,576 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 199,481 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 433,331 |
| Oct 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 640,670 |
| Oct 16, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 172,867 |
| Oct 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 149,208 |
| Oct 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 30,043 |
| Oct 13, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 334,535 |
| Oct 12, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 1,800,236 |
| Oct 9, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 100,641 |
| Oct 8, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,784,226 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 192,591 |
| Oct 6, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 632,798 |
| Oct 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 95,354 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 445,772 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 720,941 |
| Sep 30, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,017,670 |
| Sep 29, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,026,477 |
| Sep 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 369,376 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 121,603 |
| Sep 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 619,402 |
| Sep 23, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 579,396 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 1,815,957 |
| Sep 21, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 72,464 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 625,420 |
| Sep 17, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 548,225 |
| Sep 16, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 408,499 |
| Sep 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,205,974 |
| Sep 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 556,654 |
| Sep 11, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 409,844 |
| Sep 10, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 1,307,929 |
| Sep 9, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 310,664 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 250,640 |
| Sep 7, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 239,194 |