QSE:DBIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.87	0.90	0.86	0.90	0.90	0.56%	548,571
Mar 17, 2026	0.90	0.90	0.90	0.90	0.90	-0.78%	20,683
Mar 16, 2026	0.90	0.90	0.90	0.90	0.90	0.67%	6,803
Mar 15, 2026	0.90	0.90	0.90	0.90	0.90	-0.67%	15,766
Mar 12, 2026	0.90	0.90	0.90	0.90	0.90	-	37,822
Mar 11, 2026	0.90	0.90	0.90	0.90	0.90	0.78%	225,265
Mar 10, 2026	0.90	0.91	0.88	0.90	0.90	-0.89%	377,804
Mar 9, 2026	0.89	0.90	0.89	0.90	0.90	-0.22%	90,743
Mar 8, 2026	0.91	0.91	0.91	0.91	0.91	-0.66%	50,055
Mar 5, 2026	0.90	0.91	0.90	0.91	0.91	1.45%	170,795
Mar 4, 2026	0.87	0.90	0.87	0.90	0.90	3.70%	145,856
Mar 3, 2026	0.90	0.90	0.87	0.87	0.87	-2.15%	582,076
Mar 2, 2026	0.93	0.93	0.89	0.89	0.89	-4.84%	324,360
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