Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.443
-0.007 (-0.20%)
At close: Oct 23, 2025
Dukhan Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.20% | 1,201,374 |
| Oct 22, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.26% | 3,124,417 |
| Oct 21, 2025 | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | 0.06% | 1,011,693 |
| Oct 20, 2025 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | -0.23% | 2,605,544 |
| Oct 19, 2025 | 3.48 | 3.50 | 3.47 | 3.47 | 3.47 | -0.43% | 1,355,985 |
| Oct 16, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | 0.40% | 1,912,918 |
| Oct 15, 2025 | 3.49 | 3.50 | 3.47 | 3.47 | 3.47 | 0.03% | 2,487,610 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -1.06% | 4,513,906 |
| Oct 13, 2025 | 3.51 | 3.53 | 3.50 | 3.50 | 3.50 | -0.11% | 2,260,715 |
| Oct 12, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -0.90% | 1,113,816 |
| Oct 9, 2025 | 3.51 | 3.56 | 3.51 | 3.54 | 3.54 | 0.80% | 2,734,721 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.31% | 516,280 |
| Oct 7, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | 0.34% | 870,155 |
| Oct 6, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | -0.45% | 1,314,638 |
| Oct 5, 2025 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | 0.71% | 625,549 |
| Oct 2, 2025 | 3.53 | 3.53 | 3.49 | 3.50 | 3.50 | -0.17% | 1,612,370 |
| Oct 1, 2025 | 3.55 | 3.56 | 3.50 | 3.51 | 3.51 | -1.13% | 2,502,523 |
| Sep 30, 2025 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | -1.17% | 3,407,498 |
| Sep 29, 2025 | 3.58 | 3.59 | 3.56 | 3.59 | 3.59 | 0.48% | 976,465 |
| Sep 28, 2025 | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | 0.53% | 896,423 |
| Sep 25, 2025 | 3.60 | 3.63 | 3.55 | 3.55 | 3.55 | -1.09% | 3,250,678 |
| Sep 24, 2025 | 3.64 | 3.65 | 3.59 | 3.59 | 3.59 | -1.37% | 1,757,205 |
| Sep 23, 2025 | 3.68 | 3.69 | 3.64 | 3.64 | 3.64 | -1.14% | 452,008 |
| Sep 22, 2025 | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | -0.67% | 2,749,645 |
| Sep 21, 2025 | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | -1.30% | 2,596,828 |
| Sep 18, 2025 | 3.59 | 3.76 | 3.59 | 3.76 | 3.76 | 4.36% | 5,669,538 |
| Sep 17, 2025 | 3.59 | 3.63 | 3.59 | 3.60 | 3.60 | 0.28% | 1,152,145 |
| Sep 16, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.06% | 626,527 |
| Sep 15, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | - | 1,103,350 |
| Sep 14, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.08% | 674,081 |
| Sep 11, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.69% | 1,464,465 |
| Sep 10, 2025 | 3.59 | 3.64 | 3.59 | 3.62 | 3.62 | - | 1,253,088 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.71% | 963,174 |
| Sep 8, 2025 | 3.64 | 3.68 | 3.64 | 3.65 | 3.65 | 0.08% | 2,897,158 |
| Sep 7, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | 0.39% | 455,254 |
| Sep 4, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -0.30% | 1,323,026 |
| Sep 3, 2025 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -0.16% | 2,362,978 |
| Sep 2, 2025 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | -0.36% | 780,086 |
| Sep 1, 2025 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.44% | 1,383,904 |
| Aug 31, 2025 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | 0.25% | 934,464 |
| Aug 28, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.62% | 826,285 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 0.19% | 1,232,913 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -0.32% | 3,287,688 |
| Aug 25, 2025 | 3.70 | 3.71 | 3.69 | 3.69 | 3.69 | 0.03% | 523,011 |
| Aug 24, 2025 | 3.70 | 3.73 | 3.69 | 3.69 | 3.69 | 0.22% | 466,359 |
| Aug 21, 2025 | 3.70 | 3.78 | 3.69 | 3.69 | 3.69 | -0.38% | 6,089,577 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.28% | 2,180,417 |
| Aug 19, 2025 | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | -0.13% | 601,707 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -0.48% | 1,421,363 |
| Aug 17, 2025 | 3.76 | 3.79 | 3.72 | 3.77 | 3.77 | -0.26% | 2,999,549 |