Doha Bank Q.P.S.C. (QSE:DHBK)
2.470
-0.035 (-1.40%)
Sep 4, 2025, 1:10 PM AST
Doha Bank Q.P.S.C. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 2.51 | 2.54 | 2.47 | 2.47 | 2.47 | -1.59% | 8,043,497 |
Sep 3, 2025 | 2.53 | 2.54 | 2.51 | 2.51 | 2.51 | -0.40% | 2,379,121 |
Sep 2, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -1.18% | 3,290,713 |
Sep 1, 2025 | 2.56 | 2.58 | 2.54 | 2.55 | 2.55 | -0.39% | 3,518,219 |
Aug 31, 2025 | 2.60 | 2.60 | 2.55 | 2.56 | 2.56 | -1.16% | 1,753,889 |
Aug 28, 2025 | 2.63 | 2.64 | 2.58 | 2.59 | 2.59 | -1.52% | 2,440,586 |
Aug 27, 2025 | 2.59 | 2.64 | 2.58 | 2.63 | 2.63 | 1.54% | 7,505,402 |
Aug 26, 2025 | 2.69 | 2.69 | 2.56 | 2.59 | 2.59 | -1.52% | 7,332,015 |
Aug 25, 2025 | 2.55 | 2.70 | 2.55 | 2.63 | 2.63 | 3.54% | 9,667,515 |
Aug 24, 2025 | 2.54 | 2.57 | 2.54 | 2.54 | 2.54 | - | 3,243,332 |
Aug 21, 2025 | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | 1.20% | 969,386 |
Aug 20, 2025 | 2.60 | 2.61 | 2.50 | 2.51 | 2.51 | -2.71% | 4,219,860 |
Aug 19, 2025 | 2.60 | 2.61 | 2.58 | 2.58 | 2.58 | -0.77% | 1,901,180 |
Aug 18, 2025 | 2.64 | 2.65 | 2.60 | 2.60 | 2.60 | - | 3,447,339 |
Aug 17, 2025 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | -1.89% | 1,665,820 |
Aug 14, 2025 | 2.56 | 2.75 | 2.55 | 2.65 | 2.65 | 3.92% | 11,245,774 |
Aug 13, 2025 | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | 1.19% | 2,436,793 |
Aug 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.40% | 611,150 |
Aug 11, 2025 | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | -0.40% | 2,742,893 |
Aug 10, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | 0.40% | 1,709,357 |
Aug 7, 2025 | 2.50 | 2.57 | 2.50 | 2.51 | 2.51 | 0.40% | 7,086,660 |
Aug 6, 2025 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | 1.21% | 2,601,857 |
Aug 5, 2025 | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | 0.41% | 1,169,921 |
Aug 4, 2025 | 2.45 | 2.46 | 2.44 | 2.46 | 2.46 | 0.41% | 549,047 |
Aug 3, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | - | 993,762 |
Jul 31, 2025 | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | - | 1,086,774 |
Jul 30, 2025 | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | -1.21% | 2,869,025 |
Jul 29, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 0.40% | 1,681,444 |
Jul 28, 2025 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 0.82% | 443,671 |
Jul 27, 2025 | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | -0.41% | 1,298,933 |
Jul 24, 2025 | 2.48 | 2.48 | 2.45 | 2.46 | 2.46 | -0.81% | 2,251,725 |
Jul 23, 2025 | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | 0.40% | 1,762,506 |
Jul 22, 2025 | 2.45 | 2.48 | 2.45 | 2.47 | 2.47 | 0.82% | 2,556,426 |
Jul 21, 2025 | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | 0.41% | 873,769 |
Jul 20, 2025 | 2.43 | 2.45 | 2.43 | 2.44 | 2.44 | - | 264,410 |
Jul 17, 2025 | 2.46 | 2.46 | 2.43 | 2.44 | 2.44 | -0.81% | 2,170,536 |
Jul 16, 2025 | 2.49 | 2.50 | 2.45 | 2.46 | 2.46 | -0.81% | 2,437,912 |
Jul 15, 2025 | 2.50 | 2.50 | 2.45 | 2.48 | 2.48 | -0.80% | 3,060,208 |
Jul 14, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | 1,207,484 |
Jul 13, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -0.39% | 2,533,687 |
Jul 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 2,004,972 |
Jul 9, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | - | 738,162 |
Jul 8, 2025 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | 0.39% | 4,034,595 |
Jul 7, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | 4,254,845 |
Jul 6, 2025 | 2.52 | 2.53 | 2.50 | 2.52 | 2.52 | - | 2,531,912 |
Jul 3, 2025 | 2.48 | 2.53 | 2.47 | 2.52 | 2.52 | 1.61% | 2,475,299 |
Jul 2, 2025 | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | -1.98% | 2,310,726 |
Jul 1, 2025 | 2.53 | 2.53 | 2.51 | 2.53 | 2.53 | -0.39% | 2,918,885 |
Jun 30, 2025 | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | - | 2,283,612 |
Jun 29, 2025 | 2.54 | 2.54 | 2.53 | 2.54 | 2.54 | - | 3,834,389 |