Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 1.628
-0.002 (-0.12%)
Nov 12, 2026, 1:13 PM AST
QSE:DBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.12% | 920,027 |
| Nov 11, 2026 | 1.66 | 1.68 | 1.61 | 1.63 | 1.63 | -2.86% | 774,418 |
| Nov 10, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 547,208 |
| Nov 9, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | - | 374,702 |
| Nov 8, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | -0.12% | 188,250 |
| Nov 5, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 707,462 |
| Nov 4, 2026 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | 0.91% | 6,742,575 |
| Nov 3, 2026 | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | -0.78% | 1,213,384 |
| Nov 2, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.88% | 2,391,968 |
| Nov 1, 2026 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | -1.16% | 1,110,783 |
| Oct 29, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 2,037,998 |
| Oct 28, 2026 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -0.23% | 188,645 |
| Oct 27, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.82% | 1,614,926 |
| Oct 26, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | - | 288,227 |
| Oct 25, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.47% | 145,722 |
| Oct 22, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 0.89% | 208,507 |
| Oct 21, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.28% | 125,639 |
| Oct 20, 2026 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 0.41% | 1,895,849 |
| Oct 19, 2026 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 0.12% | 1,069,068 |
| Oct 18, 2026 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | 0.35% | 1,115,770 |
| Oct 15, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | -0.87% | 548,037 |
| Oct 14, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.75% | 177,523 |
| Oct 13, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.47% | 562,102 |
| Oct 12, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 0.58% | 291,326 |
| Oct 11, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -1.16% | 460,376 |
| Oct 8, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.35% | 644,721 |
| Oct 7, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.98% | 537,159 |
| Oct 6, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 987,393 |
| Oct 5, 2026 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | -0.92% | 2,846,621 |
| Oct 4, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 1.16% | 2,501,774 |
| Oct 1, 2026 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -1.03% | 2,571,363 |
| Sep 30, 2026 | 1.74 | 1.78 | 1.70 | 1.74 | 1.74 | -1.14% | 9,714,518 |
| Sep 29, 2026 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 3.23% | 9,158,544 |
| Sep 28, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 3,653,554 |
| Sep 27, 2026 | 1.60 | 1.71 | 1.59 | 1.70 | 1.70 | 6.25% | 5,557,155 |
| Sep 24, 2026 | 1.58 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 3,821,999 |
| Sep 23, 2026 | 1.60 | 1.65 | 1.56 | 1.57 | 1.57 | -1.32% | 2,106,361 |
| Sep 22, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -2.57% | 292,154 |
| Sep 21, 2026 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.91% | 532,220 |
| Sep 20, 2026 | 1.71 | 1.73 | 1.63 | 1.65 | 1.65 | -1.90% | 1,721,788 |
| Sep 17, 2026 | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | 1.08% | 3,266,309 |
| Sep 16, 2026 | 1.76 | 1.79 | 1.66 | 1.66 | 1.66 | -4.26% | 7,037,770 |
| Sep 15, 2026 | 1.60 | 1.74 | 1.59 | 1.74 | 1.74 | 9.94% | 14,711,333 |
| Sep 14, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.82% | 1,629,199 |
| Sep 13, 2026 | 1.58 | 1.66 | 1.58 | 1.59 | 1.59 | -0.06% | 6,337,290 |
| Sep 10, 2026 | 1.63 | 1.66 | 1.58 | 1.59 | 1.59 | -1.06% | 4,251,912 |
| Sep 9, 2026 | 1.54 | 1.67 | 1.53 | 1.61 | 1.61 | 4.95% | 9,201,991 |
| Sep 8, 2026 | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | 1.52% | 2,192,374 |
| 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 |