Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 1.534
+0.023 (1.52%)
Sep 8, 2026, 1:14 PM AST
QSE:DBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 1,184,068 |
| Sep 6, 2026 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | 3.45% | 2,172,853 |
| Sep 3, 2026 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 2.49% | 2,942,965 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -3.22% | 1,284,309 |
| Sep 1, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 442,242 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.53% | 602,068 |
| Aug 30, 2026 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 4,287,770 |
| Aug 27, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 1.80% | 4,518,244 |
| Aug 26, 2026 | 1.43 | 1.52 | 1.41 | 1.50 | 1.50 | 5.85% | 7,157,236 |
| Aug 25, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.12% | 1,735,127 |
| Aug 24, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 569,050 |
| Aug 23, 2026 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.45% | 682,756 |
| Aug 20, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -3.01% | 1,407,251 |
| Aug 19, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -3.11% | 375,256 |
| Aug 18, 2026 | 1.60 | 1.64 | 1.55 | 1.61 | 1.61 | -0.86% | 1,211,363 |
| Aug 17, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.43% | 295,697 |
| Aug 16, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.06% | 1,014,875 |
| Aug 13, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.06% | 503,683 |
| Aug 12, 2026 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | 0.43% | 1,696,871 |
| Aug 11, 2026 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | 1.18% | 2,001,682 |
| Aug 10, 2026 | 1.71 | 1.81 | 1.61 | 1.61 | 1.61 | -6.14% | 17,136,422 |
| Aug 9, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.53% | 4,084,319 |
| Aug 6, 2026 | 1.64 | 1.74 | 1.64 | 1.70 | 1.70 | 3.09% | 10,981,624 |
| Aug 5, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | - | 3,936,737 |
| Aug 4, 2026 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | 3.12% | 4,264,865 |
| Aug 3, 2026 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | 1.59% | 9,983,229 |
| Aug 2, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 3.48% | 6,557,964 |
| Jul 30, 2026 | 1.50 | 1.54 | 1.45 | 1.52 | 1.52 | 4.03% | 2,410,188 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -5.80% | 3,878,922 |
| Jul 28, 2026 | 1.55 | 1.58 | 1.48 | 1.55 | 1.55 | 0.39% | 3,537,396 |
| Jul 27, 2026 | 1.61 | 1.65 | 1.53 | 1.55 | 1.55 | -4.51% | 4,320,553 |
| Jul 26, 2026 | 1.71 | 1.74 | 1.60 | 1.62 | 1.62 | -5.15% | 3,614,834 |
| Jul 23, 2026 | 1.65 | 1.74 | 1.62 | 1.71 | 1.71 | 3.77% | 5,803,340 |
| Jul 22, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 0.98% | 4,604,715 |
| Jul 21, 2026 | 1.46 | 1.64 | 1.46 | 1.63 | 1.63 | 9.25% | 12,291,870 |
| Jul 20, 2026 | 1.52 | 1.56 | 1.45 | 1.49 | 1.49 | -0.86% | 5,928,914 |
| Jul 19, 2026 | 1.40 | 1.51 | 1.36 | 1.51 | 1.51 | 8.04% | 8,637,979 |
| Jul 12, 2026 | 1.33 | 1.45 | 1.32 | 1.39 | 1.39 | 2.43% | 3,288,495 |
| Jul 9, 2026 | 1.33 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 3,684,273 |
| Jul 8, 2026 | 1.40 | 1.42 | 1.31 | 1.33 | 1.33 | -5.14% | 4,457,813 |
| Jul 7, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 1.89% | 3,289,753 |
| Jul 6, 2026 | 1.30 | 1.41 | 1.30 | 1.38 | 1.38 | 6.09% | 6,748,457 |
| Jul 5, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.89% | 2,809,064 |
| Jul 2, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -4.20% | 3,779,025 |
| Jul 1, 2026 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -6.69% | 4,872,175 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -0.87% | 1,210,230 |
| Jun 29, 2026 | 1.48 | 1.54 | 1.46 | 1.49 | 1.49 | 0.47% | 3,867,334 |
| Jun 28, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | -0.80% | 1,558,407 |
| Jun 25, 2026 | 1.62 | 1.62 | 1.47 | 1.50 | 1.50 | -6.79% | 2,843,839 |
| Jun 24, 2026 | 1.52 | 1.62 | 1.52 | 1.61 | 1.61 | 5.59% | 11,802,556 |