Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 0.9800
+0.0130 (1.34%)
Dec 25, 2025, 1:13 PM AST
QSE:DBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -2.49% | 1,200,096 |
| Oct 30, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 564,124 |
| Oct 29, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 302,462 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.88% | 8,159 |
| Oct 27, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.07% | 115,837 |
| Oct 26, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 450,276 |
| Oct 23, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 1.99% | 723,662 |
| Oct 22, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.40% | 1,813,576 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 199,481 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 433,331 |
| Oct 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.10% | 640,670 |
| Oct 16, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 172,867 |