Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 0.9300
-0.0030 (-0.32%)
Feb 26, 2026, 1:10 PM AST
QSE:DBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 360,447 |
| Feb 25, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.32% | 181,687 |
| Feb 24, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 167,291 |
| Feb 23, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.87% | 317,351 |
| Feb 22, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.50% | 182,810 |
| Feb 19, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.85% | 345,332 |
| Feb 18, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.43% | 182,243 |
| Feb 17, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.88% | 210,811 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.93% | 377,161 |
| Feb 15, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.31% | 862,638 |
| Feb 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | 772,076 |
| Feb 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | 340,111 |
| Feb 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 591,423 |
| Feb 8, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.11% | 473,790 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 4, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.64% | 22,698 |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.32% | 100,500 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.11% | 417,889 |
| Feb 1, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 348,726 |
| Jan 29, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 315,053 |
| Jan 28, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.63% | 475,392 |
| Jan 27, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.85% | 375,074 |
| Jan 26, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.08% | 115,539 |
| Jan 25, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.42% | 144,761 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | 305,031 |
| Jan 21, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 237,680 |
| Jan 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | 311,106 |
| Jan 19, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.84% | 37,058 |
| Jan 18, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 0.74% | 232,786 |
| 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 |