Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar
· Delayed Price · Currency is QAR 3.473
0.00 (0.00%)
At close: Mar 9, 2026
Dukhan Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.47 | 3.50 | 3.44 | 3.50 | 3.50 | 0.78% | 1,134,900 |
| Mar 8, 2026 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | 0.09% | 1,529,618 |
| Mar 5, 2026 | 3.45 | 3.53 | 3.45 | 3.47 | 3.47 | 0.73% | 2,130,338 |
| Mar 4, 2026 | 3.43 | 3.55 | 3.43 | 3.45 | 3.45 | 0.73% | 1,640,500 |
| Mar 3, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -1.44% | 2,371,635 |
| Mar 2, 2026 | 3.51 | 3.51 | 3.42 | 3.47 | 3.47 | -3.32% | 3,115,934 |
| Feb 26, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | -0.44% | 2,196,041 |
| Feb 25, 2026 | 3.61 | 3.61 | 3.57 | 3.61 | 3.61 | -0.11% | 1,034,756 |
| Feb 24, 2026 | 3.59 | 3.61 | 3.56 | 3.61 | 3.61 | 0.25% | 1,614,731 |
| Feb 23, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 1.93% | 1,788,442 |
| Feb 22, 2026 | 3.53 | 3.53 | 3.52 | 3.53 | 3.53 | 0.20% | 342,377 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -1.78% | 1,044,642 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | 0.53% | 504,917 |
| Feb 17, 2026 | 3.57 | 3.57 | 3.54 | 3.57 | 3.57 | - | 1,177,666 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -0.70% | 566,015 |
| Feb 15, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -1.37% | 621,708 |
| Feb 12, 2026 | 3.59 | 3.65 | 3.57 | 3.65 | 3.65 | 1.67% | 1,428,526 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.56 | 3.59 | 3.59 | 0.42% | 989,651 |
| Feb 9, 2026 | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | 1.05% | 950,620 |
| Feb 8, 2026 | 3.50 | 3.56 | 3.50 | 3.53 | 3.53 | 1.23% | 1,251,143 |
| Feb 5, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -1.05% | 1,581,093 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -1.65% | 944,642 |
| Feb 3, 2026 | 3.56 | 3.60 | 3.56 | 3.59 | 3.59 | -0.42% | 1,266,881 |
| Feb 2, 2026 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | 0.64% | 1,723,383 |
| Feb 1, 2026 | 3.57 | 3.58 | 3.54 | 3.58 | 3.58 | 0.39% | 539,305 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.45% | 1,482,750 |
| Jan 28, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 1.97% | 1,447,303 |
| Jan 27, 2026 | 3.61 | 3.63 | 3.51 | 3.51 | 3.51 | -3.22% | 3,865,570 |
| Jan 26, 2026 | 3.60 | 3.63 | 3.55 | 3.63 | 3.63 | 1.74% | 2,568,564 |
| Jan 25, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -1.46% | 1,414,041 |
| Jan 22, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 0.81% | 1,826,515 |
| Jan 21, 2026 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | -0.28% | 1,912,341 |
| Jan 20, 2026 | 3.56 | 3.65 | 3.56 | 3.60 | 3.60 | 0.67% | 1,190,366 |
| Jan 19, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 0.14% | 2,132,234 |
| Jan 18, 2026 | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | 2.03% | 1,730,942 |
| Jan 15, 2026 | 3.56 | 3.57 | 3.50 | 3.50 | 3.50 | -2.26% | 2,167,771 |
| Jan 14, 2026 | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | 0.28% | 2,197,619 |
| Jan 13, 2026 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | -1.38% | 3,470,716 |
| Jan 12, 2026 | 3.59 | 3.65 | 3.59 | 3.62 | 3.62 | 1.00% | 2,288,713 |
| Jan 11, 2026 | 3.53 | 3.65 | 3.53 | 3.59 | 3.59 | 1.47% | 2,557,699 |
| Jan 8, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -1.45% | 759,952 |
| Jan 7, 2026 | 3.56 | 3.59 | 3.52 | 3.59 | 3.59 | 1.70% | 1,546,418 |
| Jan 6, 2026 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | -0.68% | 3,156,182 |
| Jan 5, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 2.07% | 2,894,175 |
| Jan 4, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | -0.54% | 650,805 |
| Dec 31, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.66% | 496,817 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -0.86% | 499,796 |
| Dec 29, 2025 | 3.49 | 3.52 | 3.47 | 3.50 | 3.50 | 0.29% | 709,851 |
| Dec 28, 2025 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | -0.46% | 478,524 |
| Dec 25, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.51 | -0.17% | 951,338 |
| Dec 24, 2025 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.34% | 846,320 |
| Dec 23, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 0.37% | 3,074,233 |
| Dec 22, 2025 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | 0.11% | 1,610,404 |
| Dec 21, 2025 | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | 0.49% | 790,506 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | - | 7,358,102 |
| Dec 16, 2025 | 3.53 | 3.54 | 3.45 | 3.47 | 3.47 | -1.28% | 1,665,858 |
| Dec 15, 2025 | 3.56 | 3.56 | 3.50 | 3.51 | 3.51 | -1.57% | 2,662,874 |
| Dec 14, 2025 | 3.56 | 3.60 | 3.56 | 3.57 | 3.57 | 0.28% | 925,313 |
| Dec 11, 2025 | 3.51 | 3.59 | 3.51 | 3.56 | 3.56 | 0.74% | 1,420,085 |
| Dec 10, 2025 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | 0.40% | 583,932 |
| Dec 9, 2025 | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | -0.45% | 1,040,082 |
| Dec 8, 2025 | 3.52 | 3.54 | 3.51 | 3.54 | 3.54 | 0.54% | 210,650 |
| Dec 7, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -0.06% | 467,633 |
| Dec 4, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | - | 598,994 |
| Dec 3, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.52 | 0.40% | 1,686,654 |
| Dec 2, 2025 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | - | 4,380,213 |
| Dec 1, 2025 | 3.48 | 3.51 | 3.47 | 3.51 | 3.51 | 0.78% | 2,438,377 |
| Nov 30, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | 0.03% | 90,730 |
| Nov 27, 2025 | 3.50 | 3.63 | 3.46 | 3.48 | 3.48 | -0.60% | 1,589,464 |
| Nov 26, 2025 | 3.49 | 3.52 | 3.49 | 3.50 | 3.50 | -0.06% | 1,166,050 |
| Nov 25, 2025 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 1,687,862 |
| Nov 24, 2025 | 3.41 | 3.54 | 3.37 | 3.52 | 3.52 | 3.26% | 8,105,166 |
| Nov 23, 2025 | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | 0.03% | 1,239,962 |
| Nov 20, 2025 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | 0.65% | 3,470,026 |
| Nov 19, 2025 | 3.37 | 3.41 | 3.37 | 3.39 | 3.39 | 0.39% | 1,315,361 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 894,402 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.21% | 1,100,877 |
| Nov 16, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.90% | 751,160 |
| Nov 13, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -1.29% | 2,153,659 |
| Nov 12, 2025 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.00% | 2,781,458 |
| Nov 11, 2025 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | -0.06% | 1,637,707 |
| Nov 10, 2025 | 3.52 | 3.54 | 3.51 | 3.51 | 3.51 | -0.31% | 1,180,390 |
| Nov 9, 2025 | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | -0.45% | 695,892 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | 0.37% | 4,273,599 |
| Nov 5, 2025 | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | 0.17% | 942,759 |
| Nov 4, 2025 | 3.47 | 3.54 | 3.47 | 3.52 | 3.52 | 0.74% | 1,423,269 |
| Nov 3, 2025 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 1.01% | 2,858,878 |
| Nov 2, 2025 | 3.48 | 3.49 | 3.46 | 3.46 | 3.46 | -0.49% | 643,472 |
| Oct 30, 2025 | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | 0.96% | 2,298,060 |
| Oct 29, 2025 | 3.45 | 3.47 | 3.44 | 3.44 | 3.44 | -0.17% | 2,556,786 |
| Oct 28, 2025 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 0.03% | 1,336,354 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | - | 581,377 |
| Oct 26, 2025 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | 0.17% | 1,049,917 |
| Oct 23, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.20% | 1,201,374 |
| Oct 22, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.26% | 3,124,417 |
| Oct 21, 2025 | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | 0.06% | 1,011,693 |
| Oct 20, 2025 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | -0.23% | 2,605,544 |
| Oct 19, 2025 | 3.48 | 3.50 | 3.47 | 3.47 | 3.47 | -0.43% | 1,355,985 |
| Oct 16, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | 0.40% | 1,912,918 |
| Oct 15, 2025 | 3.49 | 3.50 | 3.47 | 3.47 | 3.47 | 0.03% | 2,487,610 |