Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.519
0.00 (0.00%)
At close: Dec 4, 2025
Dukhan Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | - | 598,994 |
| Dec 3, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.52 | 0.40% | 1,686,654 |
| Dec 2, 2025 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | - | 4,380,213 |
| Dec 1, 2025 | 3.48 | 3.51 | 3.47 | 3.51 | 3.51 | 0.78% | 2,438,377 |
| Nov 30, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | 0.03% | 90,730 |
| Nov 27, 2025 | 3.50 | 3.63 | 3.46 | 3.48 | 3.48 | -0.60% | 1,589,464 |
| Nov 26, 2025 | 3.49 | 3.52 | 3.49 | 3.50 | 3.50 | -0.06% | 1,166,050 |
| Nov 25, 2025 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 1,687,862 |
| Nov 24, 2025 | 3.41 | 3.54 | 3.37 | 3.52 | 3.52 | 3.26% | 8,105,166 |
| Nov 23, 2025 | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | 0.03% | 1,239,962 |
| Nov 20, 2025 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | 0.65% | 3,470,026 |
| Nov 19, 2025 | 3.37 | 3.41 | 3.37 | 3.39 | 3.39 | 0.39% | 1,315,361 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 894,402 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.21% | 1,100,877 |
| Nov 16, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.90% | 751,160 |
| Nov 13, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -1.29% | 2,153,659 |
| Nov 12, 2025 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.00% | 2,781,458 |
| Nov 11, 2025 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | -0.06% | 1,637,707 |
| Nov 10, 2025 | 3.52 | 3.54 | 3.51 | 3.51 | 3.51 | -0.31% | 1,180,390 |
| Nov 9, 2025 | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | -0.45% | 695,892 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | 0.37% | 4,273,599 |
| Nov 5, 2025 | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | 0.17% | 942,759 |
| Nov 4, 2025 | 3.47 | 3.54 | 3.47 | 3.52 | 3.52 | 0.74% | 1,423,269 |
| Nov 3, 2025 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 1.01% | 2,858,878 |
| Nov 2, 2025 | 3.48 | 3.49 | 3.46 | 3.46 | 3.46 | -0.49% | 643,472 |
| Oct 30, 2025 | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | 0.96% | 2,298,060 |
| Oct 29, 2025 | 3.45 | 3.47 | 3.44 | 3.44 | 3.44 | -0.17% | 2,556,786 |
| Oct 28, 2025 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 0.03% | 1,336,354 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | - | 581,377 |
| Oct 26, 2025 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | 0.17% | 1,049,917 |
| 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 |