Skip to main content
Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.230
+0.001 (0.08%)
Apr 28, 2026, 1:13 PM AST

QSE:DBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.241.281.201.231.230.08%2,389,177
Apr 27, 20261.241.271.221.231.23-0.73%2,247,168
Apr 26, 20261.211.291.211.241.242.40%2,906,914
Apr 23, 20261.131.231.121.211.217.56%7,429,607
Apr 22, 20261.121.171.121.121.12-1.32%1,751,887
Apr 21, 20261.121.171.121.141.141.33%2,775,583
Apr 20, 20261.101.131.101.121.120.36%1,562,660
Apr 19, 20261.101.141.081.121.121.82%5,139,885
Apr 16, 20261.081.111.071.101.101.85%1,258,851
Apr 15, 20261.081.111.061.081.080.47%921,489
Apr 14, 20261.091.111.061.081.08-1.38%2,198,777
Apr 13, 20261.091.121.071.091.09-3,623,618
Apr 12, 20261.031.131.001.091.094.81%6,779,760
Apr 9, 20260.961.040.951.041.049.94%7,219,838
Apr 8, 20260.930.970.930.950.952.16%3,564,482
Apr 7, 20260.930.930.910.930.93-0.32%325,821
Apr 6, 20260.910.940.900.930.931.53%1,739,660
Apr 5, 20260.900.920.900.920.921.44%298,307
Apr 2, 20260.930.930.900.900.90-2.49%20,377
Apr 1, 20260.900.940.900.930.932.44%1,514,759
Mar 31, 20260.910.920.900.900.90-0.99%293,107
Mar 30, 20260.900.910.900.910.911.79%220,678
Mar 29, 20260.900.900.900.900.90-0.44%22,598
Mar 26, 20260.900.900.900.900.90-1.85%122,262
Mar 25, 20260.900.920.900.920.921.78%245,653
Mar 24, 20260.900.900.890.900.900.11%487,804
Mar 18, 20260.870.900.860.900.900.56%548,571
Mar 17, 20260.900.900.900.900.90-0.78%20,683
Mar 16, 20260.900.900.900.900.900.67%6,803
Mar 15, 20260.900.900.900.900.90-0.67%15,766
Mar 12, 20260.900.900.900.900.90-37,822
Mar 11, 20260.900.900.900.900.900.78%225,265
Mar 10, 20260.900.910.880.900.90-0.89%377,804
Mar 9, 20260.890.900.890.900.90-0.22%90,743
Mar 8, 20260.910.910.910.910.91-0.66%50,055
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