Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.460
+0.007 (0.20%)
At close: Apr 12, 2026
Dukhan Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 12, 2026 | 3.53 | 3.56 | 3.52 | 3.54 | 3.46 | 0.20% | 1,807,145 |
| Apr 9, 2026 | 3.54 | 3.55 | 3.50 | 3.53 | 3.45 | -0.95% | 2,541,183 |
| Apr 8, 2026 | 3.65 | 3.65 | 3.50 | 3.57 | 3.49 | 1.94% | 1,512,167 |
| Apr 7, 2026 | 3.50 | 3.51 | 3.46 | 3.50 | 3.42 | - | 2,163,427 |
| Apr 6, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.42 | 1.86% | 2,569,268 |
| Apr 5, 2026 | 3.44 | 3.46 | 3.43 | 3.44 | 3.36 | -0.46% | 766,984 |
| Apr 2, 2026 | 3.45 | 3.49 | 3.41 | 3.45 | 3.37 | 0.03% | 738,796 |
| Apr 1, 2026 | 3.49 | 3.54 | 3.45 | 3.45 | 3.37 | -0.35% | 3,289,523 |
| Mar 31, 2026 | 3.44 | 3.49 | 3.43 | 3.46 | 3.38 | 0.70% | 3,412,929 |
| Mar 30, 2026 | 3.39 | 3.45 | 3.30 | 3.44 | 3.36 | 2.26% | 2,928,131 |
| Mar 29, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.29 | -0.83% | 1,748,341 |
| Mar 26, 2026 | 3.45 | 3.48 | 3.39 | 3.39 | 3.31 | -2.50% | 2,683,201 |
| Mar 25, 2026 | 3.44 | 3.55 | 3.44 | 3.48 | 3.40 | 2.17% | 3,136,253 |
| Mar 24, 2026 | 3.44 | 3.48 | 3.40 | 3.40 | 3.33 | -0.79% | 5,142,565 |
| Mar 18, 2026 | 3.50 | 3.54 | 3.43 | 3.43 | 3.35 | -1.72% | 3,392,146 |
| Mar 17, 2026 | 3.47 | 3.55 | 3.45 | 3.49 | 3.41 | 0.55% | 1,392,721 |
| Mar 16, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.39 | -0.29% | 782,631 |
| Mar 15, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.40 | 0.03% | 380,731 |
| Mar 12, 2026 | 3.50 | 3.57 | 3.47 | 3.48 | 3.40 | -1.16% | 1,347,496 |
| Mar 11, 2026 | 3.59 | 3.59 | 3.51 | 3.52 | 3.44 | -2.00% | 1,272,817 |
| Mar 10, 2026 | 3.53 | 3.60 | 3.45 | 3.59 | 3.51 | 2.66% | 1,749,578 |
| Mar 9, 2026 | 3.47 | 3.50 | 3.44 | 3.50 | 3.42 | 0.78% | 1,134,900 |
| Mar 8, 2026 | 3.48 | 3.50 | 3.44 | 3.47 | 3.39 | 0.09% | 1,529,618 |
| Mar 5, 2026 | 3.45 | 3.53 | 3.45 | 3.47 | 3.39 | 0.73% | 2,130,338 |
| Mar 4, 2026 | 3.43 | 3.55 | 3.43 | 3.45 | 3.37 | 0.73% | 1,640,500 |
| Mar 3, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.34 | -1.44% | 2,371,635 |
| Mar 2, 2026 | 3.51 | 3.51 | 3.42 | 3.47 | 3.39 | -3.32% | 3,115,934 |
| Feb 26, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.51 | -0.44% | 2,196,041 |
| Feb 25, 2026 | 3.61 | 3.61 | 3.57 | 3.61 | 3.52 | -0.11% | 1,034,756 |
| Feb 24, 2026 | 3.59 | 3.61 | 3.56 | 3.61 | 3.53 | 0.25% | 1,614,731 |
| Feb 23, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.52 | 1.93% | 1,788,442 |
| Feb 22, 2026 | 3.53 | 3.53 | 3.52 | 3.53 | 3.45 | 0.20% | 342,377 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.45 | -1.78% | 1,044,642 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.51 | 0.53% | 504,917 |
| Feb 17, 2026 | 3.57 | 3.57 | 3.54 | 3.57 | 3.49 | - | 1,177,666 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.49 | -0.70% | 566,015 |
| Feb 15, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.51 | -1.37% | 621,708 |
| Feb 12, 2026 | 3.59 | 3.65 | 3.57 | 3.65 | 3.56 | 1.67% | 1,428,526 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.56 | 3.59 | 3.50 | 0.42% | 989,651 |
| Feb 9, 2026 | 3.51 | 3.58 | 3.51 | 3.57 | 3.49 | 1.05% | 950,620 |
| Feb 8, 2026 | 3.50 | 3.56 | 3.50 | 3.53 | 3.45 | 1.23% | 1,251,143 |
| Feb 5, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.41 | -1.05% | 1,581,093 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.45 | -1.65% | 944,642 |
| Feb 3, 2026 | 3.56 | 3.60 | 3.56 | 3.59 | 3.50 | -0.42% | 1,266,881 |
| Feb 2, 2026 | 3.55 | 3.62 | 3.55 | 3.60 | 3.52 | 0.64% | 1,723,383 |
| Feb 1, 2026 | 3.57 | 3.58 | 3.54 | 3.58 | 3.50 | 0.39% | 539,305 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.48 | -0.45% | 1,482,750 |
| Jan 28, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.50 | 1.97% | 1,447,303 |
| Jan 27, 2026 | 3.61 | 3.63 | 3.51 | 3.51 | 3.43 | -3.22% | 3,865,570 |
| Jan 26, 2026 | 3.60 | 3.63 | 3.55 | 3.63 | 3.55 | 1.74% | 2,568,564 |