Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.432
+0.002 (0.06%)
May 21, 2026, 1:10 PM AST
Dukhan Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | 0.14% | 950,836 |
| May 4, 2026 | 3.48 | 3.51 | 3.48 | 3.49 | 3.49 | 0.32% | 1,874,001 |
| May 3, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | 0.26% | 406,575 |
| Apr 30, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -1.23% | 1,193,270 |
| Apr 29, 2026 | 3.51 | 3.55 | 3.50 | 3.51 | 3.51 | 0.26% | 1,686,725 |
| Apr 28, 2026 | 3.49 | 3.55 | 3.49 | 3.50 | 3.50 | 0.52% | 1,329,109 |
| Apr 27, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | -0.23% | 628,177 |
| Apr 26, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | 0.03% | 745,799 |
| Apr 23, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.40% | 1,476,201 |
| Apr 22, 2026 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -0.60% | 1,315,008 |
| Apr 21, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | 0.14% | 1,176,231 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.11% | 1,951,851 |
| Apr 19, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.75% | 730,458 |
| Apr 16, 2026 | 3.49 | 3.51 | 3.47 | 3.47 | 3.47 | -0.57% | 3,710,248 |
| Apr 15, 2026 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.06% | 1,889,814 |
| Apr 14, 2026 | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | 0.49% | 1,575,489 |
| Apr 13, 2026 | 3.49 | 3.52 | 3.48 | 3.48 | 3.48 | 0.43% | 2,928,660 |
| 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 |