Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar · Delayed Price · Currency is QAR 3.380
-0.007 (-0.21%)
Nov 12, 2026, 1:14 PM AST
Dukhan Bank Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.39 | 3.39 | 3.31 | 3.38 | 3.38 | -0.21% | 4,208,523 |
| Nov 11, 2026 | 3.36 | 3.39 | 3.34 | 3.39 | 3.39 | 0.21% | 4,447,916 |
| Nov 10, 2026 | 3.37 | 3.39 | 3.36 | 3.38 | 3.38 | -0.29% | 3,321,980 |
| Nov 9, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 1.74% | 1,640,303 |
| Nov 8, 2026 | 3.36 | 3.40 | 3.32 | 3.33 | 3.33 | -0.95% | 5,219,321 |
| Nov 5, 2026 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | 4.18% | 9,897,975 |
| Nov 4, 2026 | 3.20 | 3.30 | 3.20 | 3.23 | 3.23 | 1.54% | 5,762,737 |
| Nov 3, 2026 | 3.11 | 3.18 | 3.10 | 3.18 | 3.18 | 2.32% | 3,150,147 |
| Nov 2, 2026 | 3.12 | 3.24 | 3.11 | 3.11 | 3.11 | -1.33% | 6,426,069 |
| Nov 1, 2026 | 3.06 | 3.30 | 2.80 | 3.15 | 3.15 | 2.94% | 10,798,555 |
| Oct 29, 2026 | 3.14 | 3.19 | 3.06 | 3.06 | 3.06 | -2.55% | 3,958,677 |
| Oct 28, 2026 | 3.20 | 3.25 | 3.09 | 3.14 | 3.14 | -0.32% | 3,340,505 |
| Oct 27, 2026 | 3.02 | 3.31 | 3.01 | 3.15 | 3.15 | 4.65% | 11,181,746 |
| Oct 26, 2026 | 2.97 | 3.09 | 2.93 | 3.01 | 3.01 | 2.91% | 3,908,824 |
| Oct 25, 2026 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | -0.85% | 1,861,049 |
| Oct 22, 2026 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.17% | 1,976,319 |
| Oct 21, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.30% | 2,310,812 |
| Oct 20, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | -0.34% | 1,583,726 |
| Oct 19, 2026 | 2.97 | 2.98 | 2.92 | 2.97 | 2.97 | 0.47% | 931,961 |
| Oct 18, 2026 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | -1.17% | 912,153 |
| Oct 15, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | -0.10% | 2,477,574 |
| Oct 14, 2026 | 2.99 | 3.00 | 2.94 | 3.00 | 3.00 | 0.40% | 2,698,786 |
| Oct 13, 2026 | 2.98 | 3.02 | 2.97 | 2.99 | 2.99 | 0.88% | 1,445,369 |
| Oct 12, 2026 | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | 2.78% | 2,747,390 |
| Oct 11, 2026 | 2.94 | 2.94 | 2.85 | 2.88 | 2.88 | -1.37% | 1,479,197 |
| Oct 8, 2026 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -3.31% | 2,754,969 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 1,615,038 |
| Oct 6, 2026 | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | 1.02% | 3,084,665 |
| Oct 5, 2026 | 3.05 | 3.09 | 3.02 | 3.05 | 3.05 | 0.76% | 1,994,432 |
| Oct 4, 2026 | 3.11 | 3.11 | 3.02 | 3.03 | 3.03 | 0.20% | 1,803,223 |
| Oct 1, 2026 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | -0.82% | 1,425,884 |
| Sep 30, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.89% | 2,879,475 |
| Sep 29, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -1.69% | 2,269,264 |
| Sep 28, 2026 | 3.10 | 3.12 | 3.07 | 3.07 | 3.07 | -1.06% | 1,668,624 |
| Sep 27, 2026 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | -0.54% | 1,591,542 |
| 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 |