Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.390
+0.030 (0.89%)
Jul 23, 2026, 1:10 PM AST
Dukhan Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.34 | 3.41 | 3.34 | 3.39 | 3.39 | 0.89% | 3,256,548 |
| Jul 22, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | -0.09% | 1,096,788 |
| Jul 21, 2026 | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | 0.69% | 1,373,834 |
| Jul 20, 2026 | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | 0.94% | 2,108,722 |
| Jul 19, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.02% | 1,641,001 |
| Jul 12, 2026 | 3.33 | 3.37 | 3.33 | 3.34 | 3.34 | -0.27% | 639,761 |
| Jul 9, 2026 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | -0.65% | 851,133 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.36 | 3.37 | 3.37 | -0.41% | 2,964,378 |
| Jul 7, 2026 | 3.36 | 3.39 | 3.34 | 3.39 | 3.39 | 0.95% | 1,795,011 |
| Jul 6, 2026 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | 0.48% | 599,628 |
| Jul 5, 2026 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | 0.57% | 687,784 |
| Jul 2, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.54% | 1,097,918 |
| Jul 1, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 580,013 |
| Jun 30, 2026 | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -0.18% | 1,557,825 |
| Jun 29, 2026 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.18% | 1,994,940 |
| Jun 28, 2026 | 3.37 | 3.39 | 3.34 | 3.35 | 3.35 | -0.45% | 869,705 |
| Jun 25, 2026 | 3.37 | 3.42 | 3.36 | 3.37 | 3.37 | 0.48% | 5,971,066 |
| Jun 24, 2026 | 3.36 | 3.39 | 3.35 | 3.35 | 3.35 | -0.50% | 1,820,309 |
| Jun 23, 2026 | 3.38 | 3.38 | 3.36 | 3.37 | 3.37 | -0.24% | 1,560,260 |
| Jun 22, 2026 | 3.38 | 3.39 | 3.37 | 3.38 | 3.38 | -0.24% | 1,521,474 |
| Jun 21, 2026 | 3.38 | 3.40 | 3.37 | 3.38 | 3.38 | 0.09% | 2,004,893 |
| Jun 18, 2026 | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | -1.20% | 3,740,383 |
| Jun 17, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 0.53% | 1,314,043 |
| Jun 16, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | -0.47% | 1,364,275 |
| Jun 15, 2026 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | 0.56% | 1,865,017 |
| Jun 14, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | 0.47% | 2,478,498 |
| Jun 11, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | -0.15% | 1,068,095 |
| Jun 10, 2026 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | -0.03% | 1,837,915 |
| Jun 9, 2026 | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | 1.80% | 2,250,306 |
| Jun 8, 2026 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -1.10% | 1,950,211 |
| Jun 7, 2026 | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | -0.53% | 8,297,062 |
| Jun 4, 2026 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | -0.24% | 5,096,586 |
| Jun 3, 2026 | 3.38 | 3.40 | 3.38 | 3.39 | 3.39 | 0.38% | 2,634,994 |
| Jun 2, 2026 | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -0.09% | 2,204,067 |
| Jun 1, 2026 | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -0.82% | 5,322,327 |
| May 31, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.59% | 3,949,434 |
| May 25, 2026 | 3.53 | 3.53 | 3.44 | 3.47 | 3.47 | -1.87% | 20,625,600 |
| May 24, 2026 | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | 2.91% | 2,363,201 |
| May 21, 2026 | 3.43 | 3.48 | 3.43 | 3.43 | 3.43 | 0.06% | 2,598,445 |
| May 20, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -0.67% | 1,435,106 |
| May 19, 2026 | 3.46 | 3.49 | 3.45 | 3.45 | 3.45 | - | 1,055,684 |
| May 18, 2026 | 3.48 | 3.50 | 3.45 | 3.45 | 3.45 | -0.75% | 1,337,288 |
| May 17, 2026 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -0.69% | 1,608,402 |
| May 14, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 2,158,343 |
| May 13, 2026 | 3.56 | 3.57 | 3.52 | 3.52 | 3.52 | -0.42% | 1,559,793 |
| May 12, 2026 | 3.56 | 3.61 | 3.53 | 3.54 | 3.54 | -0.20% | 2,884,773 |
| May 11, 2026 | 3.55 | 3.63 | 3.55 | 3.55 | 3.55 | -0.42% | 3,090,807 |
| May 10, 2026 | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | -0.28% | 1,457,686 |
| May 7, 2026 | 3.50 | 3.61 | 3.50 | 3.57 | 3.57 | 0.56% | 3,477,612 |
| May 6, 2026 | 3.51 | 3.55 | 3.49 | 3.55 | 3.55 | 1.66% | 2,439,377 |