Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.592
-0.003 (-0.08%)
At close: Sep 14, 2025
Dukhan Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | - | -0.69% | 1,464,465 |
| Sep 10, 2025 | 3.59 | 3.64 | 3.59 | 3.62 | - | - | 1,253,088 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | - | -0.71% | 963,174 |
| Sep 8, 2025 | 3.64 | 3.68 | 3.64 | 3.65 | - | 0.08% | 2,897,158 |
| Sep 7, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | - | 0.39% | 455,254 |
| Sep 4, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | - | -0.30% | 1,323,026 |
| Sep 3, 2025 | 3.66 | 3.67 | 3.62 | 3.64 | - | -0.16% | 2,362,978 |
| Sep 2, 2025 | 3.66 | 3.67 | 3.65 | 3.65 | - | -0.36% | 780,086 |
| Sep 1, 2025 | 3.67 | 3.67 | 3.64 | 3.66 | - | -0.44% | 1,383,904 |
| Aug 31, 2025 | 3.67 | 3.70 | 3.65 | 3.68 | - | 0.25% | 934,464 |
| Aug 28, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | - | -0.62% | 826,285 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | - | 0.19% | 1,232,913 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | - | -0.32% | 3,287,688 |
| Aug 25, 2025 | 3.70 | 3.71 | 3.69 | 3.69 | - | 0.03% | 523,011 |
| Aug 24, 2025 | 3.70 | 3.73 | 3.69 | 3.69 | - | 0.22% | 466,359 |
| Aug 21, 2025 | 3.70 | 3.78 | 3.69 | 3.69 | - | -0.38% | 6,089,577 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | - | -1.28% | 2,180,417 |
| Aug 19, 2025 | 3.77 | 3.79 | 3.73 | 3.75 | - | -0.13% | 601,707 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.74 | 3.75 | - | -0.48% | 1,421,363 |
| Aug 17, 2025 | 3.76 | 3.79 | 3.72 | 3.77 | - | -0.26% | 2,999,549 |
| Aug 14, 2025 | 3.78 | 3.79 | 3.75 | 3.78 | - | - | 2,008,179 |
| Aug 13, 2025 | 3.69 | 3.80 | 3.69 | 3.78 | - | 2.38% | 6,123,519 |
| Aug 12, 2025 | 3.69 | 3.69 | 3.67 | 3.69 | - | -0.03% | 469,275 |
| Aug 11, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | - | 0.35% | 412,801 |
| Aug 10, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | - | -0.41% | 588,940 |
| Aug 7, 2025 | 3.66 | 3.73 | 3.66 | 3.70 | - | -0.08% | 2,123,063 |
| Aug 6, 2025 | 3.67 | 3.70 | 3.63 | 3.70 | - | 0.49% | 1,741,924 |
| Aug 5, 2025 | 3.66 | 3.68 | 3.65 | 3.68 | - | 0.63% | 1,736,004 |
| Aug 4, 2025 | 3.66 | 3.66 | 3.62 | 3.66 | - | 0.94% | 1,119,866 |
| Aug 3, 2025 | 3.65 | 3.67 | 3.62 | 3.62 | - | -0.88% | 469,272 |
| Jul 31, 2025 | 3.63 | 3.66 | 3.62 | 3.66 | - | 0.74% | 2,789,498 |
| Jul 30, 2025 | 3.63 | 3.64 | 3.62 | 3.63 | - | - | 1,130,167 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.62 | 3.63 | - | -0.06% | 1,126,805 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | - | -0.27% | 1,302,416 |
| Jul 27, 2025 | 3.67 | 3.67 | 3.63 | 3.64 | - | 0.58% | 1,672,074 |
| Jul 24, 2025 | 3.62 | 3.62 | 3.61 | 3.62 | - | 0.08% | 2,791,444 |
| Jul 23, 2025 | 3.57 | 3.62 | 3.57 | 3.62 | - | 1.20% | 2,696,677 |
| Jul 22, 2025 | 3.59 | 3.60 | 3.57 | 3.57 | - | -0.47% | 2,277,260 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.58 | 3.59 | - | -0.14% | 2,034,998 |
| Jul 20, 2025 | 3.59 | 3.60 | 3.58 | 3.60 | - | 0.25% | 1,343,371 |
| Jul 17, 2025 | 3.60 | 3.61 | 3.56 | 3.59 | - | -1.27% | 4,392,964 |
| Jul 16, 2025 | 3.63 | 3.66 | 3.63 | 3.63 | - | - | 3,957,026 |
| Jul 15, 2025 | 3.65 | 3.67 | 3.63 | 3.63 | - | -0.47% | 4,411,053 |
| Jul 14, 2025 | 3.63 | 3.66 | 3.62 | 3.65 | - | 0.14% | 1,598,783 |
| Jul 13, 2025 | 3.64 | 3.64 | 3.63 | 3.64 | - | 0.52% | 952,235 |
| Jul 10, 2025 | 3.67 | 3.67 | 3.62 | 3.63 | - | -1.36% | 8,310,490 |
| Jul 9, 2025 | 3.67 | 3.68 | 3.65 | 3.68 | - | 0.88% | 2,588,976 |
| Jul 8, 2025 | 3.65 | 3.68 | 3.64 | 3.64 | - | -0.16% | 5,559,456 |
| Jul 7, 2025 | 3.62 | 3.65 | 3.62 | 3.65 | - | 0.77% | 2,683,009 |
| Jul 6, 2025 | 3.61 | 3.64 | 3.61 | 3.62 | - | - | 740,142 |