Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar · Delayed Price · Currency is QAR 1.547
-0.073 (-4.51%)
Jul 27, 2026, 1:13 PM AST
QSE:DBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | 1.60% | 6,625,925 |
| Jun 22, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 9.99% | 5,350,456 |
| Jun 21, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.72% | 1,052,418 |
| Jun 18, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.15% | 903,578 |
| Jun 17, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.11% | 841,951 |
| Jun 16, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.44% | 556,021 |
| Jun 15, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.59% | 1,092,160 |
| Jun 14, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 1.42% | 1,066,770 |
| 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 |