Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.120
+0.001 (0.03%)
Sep 24, 2026, 1:09 PM AST
Dukhan Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | 0.03% | 539,169 |
| Sep 23, 2026 | 3.12 | 3.17 | 3.12 | 3.12 | 3.12 | - | 2,105,757 |
| Sep 22, 2026 | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | -0.03% | 3,420,072 |
| Sep 21, 2026 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -0.54% | 2,267,366 |
| Sep 20, 2026 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | -0.41% | 1,228,976 |
| Sep 17, 2026 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | 0.67% | 2,823,521 |
| Sep 16, 2026 | 3.19 | 3.21 | 3.13 | 3.13 | 3.13 | -1.91% | 2,702,267 |
| Sep 15, 2026 | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.37% | 4,026,975 |
| Sep 14, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.19% | 3,168,114 |
| Sep 13, 2026 | 3.22 | 3.23 | 3.20 | 3.21 | 3.21 | -0.25% | 901,283 |
| Sep 10, 2026 | 3.22 | 3.27 | 3.21 | 3.22 | 3.22 | 0.09% | 2,919,054 |
| Sep 9, 2026 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | 0.03% | 2,786,387 |
| Sep 8, 2026 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 0.09% | 1,522,687 |
| Sep 7, 2026 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | 0.91% | 3,425,099 |
| Sep 6, 2026 | 3.25 | 3.26 | 3.18 | 3.18 | 3.18 | -2.12% | 2,042,280 |
| Sep 3, 2026 | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.18% | 2,536,342 |
| Sep 2, 2026 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 0.12% | 2,931,804 |
| Sep 1, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | 0.81% | 2,323,273 |
| Aug 31, 2026 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -1.86% | 8,305,993 |
| Aug 30, 2026 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.42% | 2,873,816 |
| Aug 27, 2026 | 3.29 | 3.35 | 3.29 | 3.30 | 3.30 | - | 3,933,515 |
| Aug 26, 2026 | 3.28 | 3.36 | 3.25 | 3.30 | 3.30 | - | 3,284,715 |
| Aug 25, 2026 | 3.28 | 3.32 | 3.27 | 3.30 | 3.30 | 1.16% | 1,803,641 |
| Aug 24, 2026 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | 0.65% | 4,169,070 |
| Aug 23, 2026 | 3.23 | 3.30 | 3.23 | 3.24 | 3.24 | 0.59% | 2,727,199 |
| Aug 20, 2026 | 3.24 | 3.34 | 3.22 | 3.22 | 3.22 | -0.86% | 5,577,144 |
| Aug 19, 2026 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | 0.93% | 1,276,183 |
| Aug 18, 2026 | 3.29 | 3.30 | 3.20 | 3.22 | 3.22 | -0.92% | 1,432,716 |
| Aug 17, 2026 | 3.31 | 3.33 | 3.25 | 3.25 | 3.25 | -1.52% | 2,216,139 |
| Aug 16, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | 0.30% | 2,676,632 |
| Aug 13, 2026 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | - | 895,257 |
| Aug 12, 2026 | 3.31 | 3.33 | 3.29 | 3.29 | 3.29 | -0.30% | 1,064,417 |
| Aug 11, 2026 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | -0.39% | 747,239 |
| Aug 10, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.49% | 559,837 |
| Aug 9, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.30 | 0.83% | 556,128 |
| Aug 6, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -1.95% | 1,344,209 |
| Aug 5, 2026 | 3.31 | 3.34 | 3.30 | 3.34 | 3.34 | 0.66% | 948,389 |
| Aug 4, 2026 | 3.31 | 3.31 | 3.28 | 3.31 | 3.31 | 1.16% | 1,528,646 |
| Aug 3, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | 0.46% | 1,727,830 |
| Aug 2, 2026 | 3.25 | 3.31 | 3.25 | 3.26 | 3.26 | 0.31% | 3,023,295 |
| Jul 30, 2026 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -0.91% | 1,065,689 |
| Jul 29, 2026 | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | -0.76% | 1,882,499 |
| Jul 28, 2026 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | -0.75% | 2,549,764 |
| Jul 27, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.98% | 1,875,489 |
| Jul 26, 2026 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | -0.80% | 323,948 |
| 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 |