Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 1.039
-0.001 (-0.10%)
Sep 17, 2025, 1:10 PM AST
QSE:DBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 286,014 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 922,054 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 916,158 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 234,240 |
| Aug 31, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 196,505 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 378,940 |
| Aug 27, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 268,337 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 340,308 |
| Aug 25, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 158,219 |
| Aug 24, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 237,326 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 195,171 |
| Aug 20, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 425,602 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 971,165 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 255,601 |
| Aug 17, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 284,716 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 260,184 |
| Aug 13, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 761,427 |
| Aug 12, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 429,781 |
| Aug 11, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,155,443 |
| Aug 10, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 825,184 |
| Aug 7, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | 1,927,497 |
| Aug 6, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 637,471 |
| Aug 5, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 1,023,529 |
| Aug 4, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 507,255 |
| Aug 3, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 671,457 |
| Jul 31, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 1,626,808 |
| Jul 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 143,970 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 569,431 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 306,743 |
| Jul 27, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 294,849 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 462,155 |
| Jul 23, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 716,745 |
| Jul 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,692,198 |
| Jul 21, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 767,028 |
| Jul 20, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 593,657 |
| Jul 17, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 2,757,173 |
| Jul 16, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 562,806 |
| Jul 15, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 491,941 |
| Jul 14, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 498,253 |
| Jul 13, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 662,781 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 676,703 |