Skip to main content
Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.918
-0.006 (-0.65%)
At close: Dec 4, 2025

QSE:DBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20251.021.020.971.011.01-0.59%1,800,236
Oct 9, 20251.011.021.011.021.020.20%100,641
Oct 8, 20251.021.021.011.011.01-0.59%1,784,226
Oct 7, 20251.021.021.021.021.02-192,591
Oct 6, 20251.021.021.011.021.02-632,798
Oct 5, 20251.031.031.021.021.02-95,354
Oct 2, 20251.021.031.021.021.02-0.10%445,772
Oct 1, 20251.031.041.021.021.02-1.35%720,941
Sep 30, 20251.031.041.031.041.040.58%1,017,670
Sep 29, 20251.041.041.021.031.03-0.96%1,026,477
Sep 28, 20251.041.041.041.041.040.10%369,376
Sep 25, 20251.031.041.031.041.040.58%121,603
Sep 24, 20251.041.041.031.031.03-0.67%619,402
Sep 23, 20251.041.051.041.041.04-0.19%579,396
Sep 22, 20251.041.051.041.041.040.39%1,815,957
Sep 21, 20251.031.041.031.041.04-72,464
Sep 18, 20251.041.041.041.041.04-0.19%625,420
Sep 17, 20251.031.051.031.041.04-0.10%548,225
Sep 16, 20251.041.051.041.041.04-0.10%408,499
Sep 15, 20251.031.041.031.041.040.68%1,205,974
Sep 14, 20251.031.041.031.031.030.29%556,654
Sep 11, 20251.031.041.021.031.03-0.58%409,844
Sep 10, 20251.041.051.021.041.04-0.86%1,307,929
Sep 9, 20251.041.051.041.051.05-0.10%309,691
Sep 8, 20251.041.051.041.051.050.19%250,640
Sep 7, 20251.051.061.041.051.05-0.10%239,194
Sep 4, 20251.041.051.041.051.050.38%286,014
Sep 3, 20251.051.051.041.041.04-0.48%922,054
Sep 2, 20251.051.061.051.051.05-0.48%916,158
Sep 1, 20251.051.051.051.051.050.10%234,240
Aug 31, 20251.051.061.051.051.05-1.78%196,505
Aug 28, 20251.071.071.041.071.07-378,940
Aug 27, 20251.081.081.071.071.07-268,337
Aug 26, 20251.081.081.071.071.07-0.93%340,308
Aug 25, 20251.071.081.071.081.080.47%158,219
Aug 24, 20251.081.091.081.081.080.28%237,326
Aug 21, 20251.071.071.071.071.07-0.09%194,382
Aug 20, 20251.071.081.061.071.070.56%425,602
Aug 19, 20251.081.081.061.071.07-1.11%947,695
Aug 18, 20251.091.091.071.081.08-0.46%255,601
Aug 17, 20251.091.101.081.081.08-1.72%284,716
Aug 14, 20251.121.121.101.101.10-0.81%260,184
Aug 13, 20251.111.121.101.111.111.09%758,527
Aug 12, 20251.111.111.091.101.10-0.54%429,781
Aug 11, 20251.111.121.091.111.11-0.18%1,155,443
Aug 10, 20251.101.111.101.111.111.65%825,184
Aug 7, 20251.101.111.091.091.091.58%1,926,012
Aug 6, 20251.081.081.071.071.07-0.19%637,471
Aug 5, 20251.061.081.061.081.08-0.28%1,023,529
Aug 4, 20251.071.081.071.081.080.84%507,255
Aug 3, 20251.071.071.061.071.07-494,020
Jul 31, 20251.051.071.051.071.071.23%1,585,037
Jul 30, 20251.061.061.061.061.06-0.28%143,970
Jul 29, 20251.061.061.051.061.06-0.19%569,431
Jul 28, 20251.061.061.051.061.060.09%306,743
Jul 27, 20251.061.061.051.061.060.19%294,849
Jul 24, 20251.051.061.051.061.060.28%462,155
Jul 23, 20251.051.061.051.061.060.48%716,745
Jul 22, 20251.061.061.051.051.05-0.47%1,692,198
Jul 21, 20251.051.071.051.061.060.09%767,028
Jul 20, 20251.061.061.051.051.05-0.75%593,657