Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 0.9430
-0.0070 (-0.74%)
At close: Jan 15, 2026
QSE:DBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | -0.74% | 732,006 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 553,749 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.52% | 318,034 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.12% | 278,455 |
| Jan 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 206,760 |
| Jan 8, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 166,023 |
| Jan 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 131,382 |
| Jan 6, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 411,382 |
| Jan 5, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 534,613 |
| Jan 4, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.61% | 152,063 |
| Dec 31, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.93% | 630,983 |
| Dec 30, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.42% | 105,792 |
| Dec 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 828,199 |
| Dec 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 261,204 |
| Dec 25, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.34% | 907,326 |
| Dec 24, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 522,765 |
| Dec 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.01% | 444,556 |
| Dec 22, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.95% | 507,342 |
| Dec 21, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.10% | 606,189 |
| Dec 17, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 1.57% | 629,612 |
| Dec 16, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.44% | 345,397 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.88% | 309,534 |
| Dec 14, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.33% | 315,448 |
| Dec 11, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.33% | 1,016,244 |
| Dec 10, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 86,352 |
| Dec 9, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 493,693 |
| Dec 8, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.11% | 227,960 |
| Dec 7, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.54% | 270,421 |
| Dec 4, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.65% | 64,568 |
| Dec 3, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.87% | 406,024 |
| Dec 2, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.11% | 581,268 |
| Dec 1, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.29% | 592,895 |
| Nov 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.11% | 193,020 |
| Nov 27, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.11% | 929,154 |
| Nov 26, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.76% | 406,632 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.66% | 125,374 |
| Nov 24, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.33% | 473,053 |
| Nov 23, 2025 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -7.77% | 888,478 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 0.62% | 110,904 |
| Nov 19, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.41% | 649,080 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.82% | 118,592 |
| Nov 17, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.83% | 659,094 |
| Nov 16, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.43% | 250,170 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 766,952 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 452,067 |
| 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 |