Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 1.338
-0.027 (-1.98%)
Jun 11, 2026, 1:10 PM AST
QSE:DBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -1.98% | 1,750,857 |
| Jun 10, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -0.36% | 616,841 |
| Jun 9, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | 2.39% | 4,717,438 |
| Jun 8, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.25% | 1,858,163 |
| Jun 7, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 9.98% | 11,245,370 |
| Jun 4, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 10.00% | 9,248,765 |
| Jun 3, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.36% | 1,333,104 |
| Jun 2, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 1.35% | 2,075,774 |
| Jun 1, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 0.09% | 1,877,477 |
| May 31, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.42% | 1,463,832 |
| May 25, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -2.26% | 2,735,075 |
| May 24, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | 1.77% | 447,365 |
| May 21, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.91% | 498,005 |
| May 20, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.67% | 2,299,137 |
| May 19, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -2.43% | 2,827,345 |
| May 18, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -1.20% | 1,322,269 |
| May 17, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.84% | 339,500 |
| May 14, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.08% | 330,028 |
| May 13, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 0.42% | 2,795,813 |
| May 12, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.50% | 275,057 |
| May 11, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 1.87% | 1,890,348 |
| May 10, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.26% | 179,721 |
| May 7, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.26% | 928,455 |
| May 6, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.42% | 915,729 |
| May 5, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.42% | 59,829 |
| May 4, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.43% | 476,187 |
| May 3, 2026 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 2.98% | 460,696 |
| Apr 30, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -1.64% | 156,509 |
| Apr 29, 2026 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -5.69% | 2,474,592 |
| Apr 28, 2026 | 1.24 | 1.28 | 1.20 | 1.23 | 1.23 | 0.08% | 2,389,177 |
| Apr 27, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -0.73% | 2,247,168 |
| Apr 26, 2026 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | 2.40% | 2,906,914 |
| Apr 23, 2026 | 1.13 | 1.23 | 1.12 | 1.21 | 1.21 | 7.56% | 7,429,607 |
| Apr 22, 2026 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -1.32% | 1,751,887 |
| Apr 21, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.33% | 2,775,583 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.36% | 1,562,660 |
| Apr 19, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 5,139,885 |
| Apr 16, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 1,258,851 |
| Apr 15, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.47% | 921,489 |
| Apr 14, 2026 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -1.38% | 2,198,777 |
| Apr 13, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 3,623,618 |
| Apr 12, 2026 | 1.03 | 1.13 | 1.00 | 1.09 | 1.09 | 4.81% | 6,779,760 |
| Apr 9, 2026 | 0.96 | 1.04 | 0.95 | 1.04 | 1.04 | 9.94% | 7,219,838 |
| Apr 8, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 2.16% | 3,564,482 |
| Apr 7, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -0.32% | 325,821 |
| Apr 6, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.53% | 1,739,660 |
| Apr 5, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.44% | 298,307 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.49% | 20,377 |
| Apr 1, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.44% | 1,514,759 |
| Mar 31, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.99% | 293,107 |