Skip to main content
Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.911
+0.013 (1.45%)
At close: Mar 5, 2026

QSE:DBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.900.910.900.910.911.45%170,795
Mar 4, 20260.870.900.870.900.903.70%145,856
Mar 3, 20260.900.900.870.870.87-2.15%582,076
Mar 2, 20260.930.930.890.890.89-4.84%324,360
Feb 26, 20260.930.940.930.930.93-0.32%360,447
Feb 25, 20260.930.940.930.930.930.32%181,687
Feb 24, 20260.930.940.930.930.93-167,291
Feb 23, 20260.920.930.920.930.930.87%317,351
Feb 22, 20260.920.930.920.920.92-1.50%182,810
Feb 19, 20260.940.960.940.940.94-0.85%345,332
Feb 18, 20260.940.960.940.940.940.43%182,243
Feb 17, 20260.950.950.940.940.94-1.88%210,811
Feb 16, 20260.980.980.960.960.96-0.93%377,161
Feb 15, 20260.940.970.940.970.973.31%862,638
Feb 12, 20260.940.940.940.940.94-0.11%772,076
Feb 11, 20260.940.940.940.940.94-0.11%340,111
Feb 9, 20260.940.940.940.940.94-591,423
Feb 8, 20260.940.940.930.940.940.11%473,790
Feb 5, 20260.940.940.940.940.94--
Feb 4, 20260.930.940.930.940.940.64%22,698
Feb 3, 20260.930.930.930.930.93-0.32%100,500
Feb 2, 20260.940.940.930.930.930.11%417,889
Feb 1, 20260.940.940.930.930.93-0.64%348,726
Jan 29, 20260.940.940.930.940.94-315,053
Jan 28, 20260.940.950.940.940.94-0.63%475,392
Jan 27, 20260.940.950.940.950.950.85%375,074
Jan 26, 20260.940.950.940.940.941.08%115,539
Jan 25, 20260.950.950.910.930.93-2.42%144,761
Jan 22, 20260.950.950.950.950.95-0.42%305,031
Jan 21, 20260.950.960.950.950.95-237,680
Jan 20, 20260.950.950.950.950.95-0.42%311,106
Jan 19, 20260.950.960.950.960.960.84%37,058
Jan 18, 20260.940.970.940.950.950.74%232,786
Jan 15, 20260.940.950.910.940.94-0.74%732,006
Jan 14, 20260.970.970.950.950.95-1.55%553,749
Jan 13, 20260.990.990.960.970.97-0.52%318,034
Jan 12, 20260.980.980.950.970.97-1.12%278,455
Jan 11, 20260.980.990.980.980.98-0.61%206,760
Jan 8, 20260.980.990.980.990.99-0.30%166,023
Jan 7, 20260.980.990.980.990.99-131,382
Jan 6, 20260.980.990.980.990.990.51%411,382
Jan 5, 20260.980.990.980.990.99-534,613
Jan 4, 20260.970.990.970.990.990.61%152,063
Dec 31, 20250.960.980.960.980.980.93%630,983
Dec 30, 20250.990.990.970.970.97-1.42%105,792
Dec 29, 20250.990.990.980.980.98-828,199
Dec 28, 20250.990.990.980.980.980.41%261,204
Dec 25, 20250.960.990.960.980.981.34%907,326
Dec 24, 20250.960.970.950.970.970.52%522,765
Dec 23, 20250.950.960.950.960.962.01%444,556
Dec 22, 20250.920.940.920.940.941.95%507,342
Dec 21, 20250.910.930.910.930.932.10%606,189
Dec 17, 20250.910.930.890.910.911.57%629,612
Dec 16, 20250.900.910.890.890.89-1.44%345,397
Dec 15, 20250.910.910.910.910.91-0.88%309,534
Dec 14, 20250.920.920.910.910.910.33%315,448
Dec 11, 20250.900.920.900.910.910.33%1,016,244
Dec 10, 20250.910.910.900.910.91-86,352
Dec 9, 20250.910.910.900.910.91-0.55%493,693
Dec 8, 20250.910.910.900.910.91-0.11%227,960
Dec 7, 20250.920.920.910.910.91-0.54%270,421
Dec 4, 20250.920.930.920.920.92-0.65%64,568
Dec 3, 20250.920.930.910.920.920.87%406,024
Dec 2, 20250.920.930.920.920.920.11%581,268
Dec 1, 20250.920.930.920.920.92-1.29%592,895
Nov 30, 20250.930.940.930.930.93-0.11%193,020
Nov 27, 20250.930.940.930.930.930.11%929,154
Nov 26, 20250.910.930.900.930.930.76%406,632
Nov 25, 20250.930.930.920.920.920.66%125,374
Nov 24, 20250.910.930.900.910.911.33%473,053
Nov 23, 20250.960.970.900.900.90-7.77%888,478
Nov 20, 20250.970.980.950.980.980.62%110,904
Nov 19, 20250.970.990.950.970.970.41%649,080
Nov 18, 20250.980.980.960.970.97-0.82%118,592
Nov 17, 20250.960.990.960.980.980.83%659,094
Nov 16, 20250.980.980.960.970.97-1.43%250,170
Nov 13, 20250.980.980.980.980.98-766,952
Nov 12, 20250.990.990.980.980.98-0.51%452,067
Nov 11, 20250.990.990.980.990.99-0.30%420,614
Nov 10, 20250.980.990.980.990.990.41%246,811
Nov 9, 20250.990.990.990.990.99-0.30%574,254
Nov 6, 20250.990.990.990.990.990.10%39,790
Nov 5, 20250.990.990.980.990.990.61%220,436
Nov 4, 20250.981.000.980.980.98-0.71%1,270,021
Nov 3, 20250.980.990.980.990.990.82%676,163
Nov 2, 20250.991.000.980.980.98-2.49%1,200,096
Oct 30, 20251.001.011.001.011.010.20%564,124
Oct 29, 20251.011.011.001.001.00-0.50%302,462
Oct 28, 20251.021.021.011.011.01-0.88%8,159
Oct 27, 20251.031.031.021.021.02-1.07%115,837
Oct 26, 20251.031.031.021.031.030.49%450,276
Oct 23, 20251.011.041.011.021.021.99%723,662
Oct 22, 20251.021.031.001.001.00-0.40%1,813,576
Oct 21, 20251.001.011.001.011.010.40%199,481
Oct 20, 20251.001.011.001.001.000.30%433,331
Oct 19, 20251.001.010.991.001.000.10%640,670
Oct 16, 20251.011.011.001.001.00-0.60%172,867
Oct 15, 20251.011.011.011.011.01-0.10%149,208
Oct 14, 20251.011.011.011.011.01-30,043
Oct 13, 20251.001.011.001.011.01-0.30%334,535