Dukhan Bank Q.P.S.C. (QSE:DUBK)
Qatar
· Delayed Price · Currency is QAR 3.483
-0.008 (-0.23%)
At close: Apr 27, 2026
Dukhan Bank Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.49 | 3.55 | 3.49 | 3.50 | 3.50 | 0.52% | 1,329,109 |
| Apr 27, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | -0.23% | 628,177 |
| Apr 26, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | 0.03% | 745,799 |
| Apr 23, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.40% | 1,476,201 |
| Apr 22, 2026 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -0.60% | 1,315,008 |
| Apr 21, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | 0.14% | 1,176,231 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.11% | 1,951,851 |
| Apr 19, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.75% | 730,458 |
| Apr 16, 2026 | 3.49 | 3.51 | 3.47 | 3.47 | 3.47 | -0.57% | 3,710,248 |
| Apr 15, 2026 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.06% | 1,889,814 |
| Apr 14, 2026 | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | 0.49% | 1,575,489 |
| Apr 13, 2026 | 3.49 | 3.52 | 3.48 | 3.48 | 3.48 | -1.84% | 2,928,660 |
| Apr 12, 2026 | 3.53 | 3.56 | 3.52 | 3.54 | 3.46 | 0.20% | 1,807,145 |
| Apr 9, 2026 | 3.54 | 3.55 | 3.50 | 3.53 | 3.45 | -0.95% | 2,541,183 |
| Apr 8, 2026 | 3.65 | 3.65 | 3.50 | 3.57 | 3.49 | 1.94% | 1,512,167 |
| Apr 7, 2026 | 3.50 | 3.51 | 3.46 | 3.50 | 3.42 | - | 2,163,427 |
| Apr 6, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.42 | 1.86% | 2,569,268 |
| Apr 5, 2026 | 3.44 | 3.46 | 3.43 | 3.44 | 3.36 | -0.46% | 766,984 |
| Apr 2, 2026 | 3.45 | 3.49 | 3.41 | 3.45 | 3.37 | 0.03% | 738,796 |
| Apr 1, 2026 | 3.49 | 3.54 | 3.45 | 3.45 | 3.37 | -0.35% | 3,289,523 |
| Mar 31, 2026 | 3.44 | 3.49 | 3.43 | 3.46 | 3.38 | 0.70% | 3,412,929 |
| Mar 30, 2026 | 3.39 | 3.45 | 3.30 | 3.44 | 3.36 | 2.26% | 2,928,131 |
| Mar 29, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.29 | -0.83% | 1,748,341 |
| Mar 26, 2026 | 3.45 | 3.48 | 3.39 | 3.39 | 3.31 | -2.50% | 2,683,201 |
| Mar 25, 2026 | 3.44 | 3.55 | 3.44 | 3.48 | 3.40 | 2.17% | 3,136,253 |
| Mar 24, 2026 | 3.44 | 3.48 | 3.40 | 3.40 | 3.33 | -0.79% | 5,142,565 |
| Mar 18, 2026 | 3.50 | 3.54 | 3.43 | 3.43 | 3.35 | -1.72% | 3,392,146 |
| Mar 17, 2026 | 3.47 | 3.55 | 3.45 | 3.49 | 3.41 | 0.55% | 1,392,721 |
| Mar 16, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.39 | -0.29% | 782,631 |
| Mar 15, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.40 | 0.03% | 380,731 |
| Mar 12, 2026 | 3.50 | 3.57 | 3.47 | 3.48 | 3.40 | -1.16% | 1,347,496 |
| Mar 11, 2026 | 3.59 | 3.59 | 3.51 | 3.52 | 3.44 | -2.00% | 1,272,817 |
| Mar 10, 2026 | 3.53 | 3.60 | 3.45 | 3.59 | 3.51 | 2.66% | 1,749,578 |
| Mar 9, 2026 | 3.47 | 3.50 | 3.44 | 3.50 | 3.42 | 0.78% | 1,134,900 |
| Mar 8, 2026 | 3.48 | 3.50 | 3.44 | 3.47 | 3.39 | 0.09% | 1,529,618 |
| Mar 5, 2026 | 3.45 | 3.53 | 3.45 | 3.47 | 3.39 | 0.73% | 2,130,338 |
| Mar 4, 2026 | 3.43 | 3.55 | 3.43 | 3.45 | 3.37 | 0.73% | 1,640,500 |
| Mar 3, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.34 | -1.44% | 2,371,635 |
| Mar 2, 2026 | 3.51 | 3.51 | 3.42 | 3.47 | 3.39 | -3.32% | 3,115,934 |
| Feb 26, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.51 | -0.44% | 2,196,041 |
| Feb 25, 2026 | 3.61 | 3.61 | 3.57 | 3.61 | 3.52 | -0.11% | 1,034,756 |
| Feb 24, 2026 | 3.59 | 3.61 | 3.56 | 3.61 | 3.53 | 0.25% | 1,614,731 |
| Feb 23, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.52 | 1.93% | 1,788,442 |
| Feb 22, 2026 | 3.53 | 3.53 | 3.52 | 3.53 | 3.45 | 0.20% | 342,377 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.45 | -1.78% | 1,044,642 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.51 | 0.53% | 504,917 |
| Feb 17, 2026 | 3.57 | 3.57 | 3.54 | 3.57 | 3.49 | - | 1,177,666 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.49 | -0.70% | 566,015 |
| Feb 15, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.51 | -1.37% | 621,708 |
| Feb 12, 2026 | 3.59 | 3.65 | 3.57 | 3.65 | 3.56 | 1.67% | 1,428,526 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.56 | 3.59 | 3.50 | 0.42% | 989,651 |
| Feb 9, 2026 | 3.51 | 3.58 | 3.51 | 3.57 | 3.49 | 1.05% | 950,620 |
| Feb 8, 2026 | 3.50 | 3.56 | 3.50 | 3.53 | 3.45 | 1.23% | 1,251,143 |
| Feb 5, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.41 | -1.05% | 1,581,093 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.45 | -1.65% | 944,642 |
| Feb 3, 2026 | 3.56 | 3.60 | 3.56 | 3.59 | 3.50 | -0.42% | 1,266,881 |
| Feb 2, 2026 | 3.55 | 3.62 | 3.55 | 3.60 | 3.52 | 0.64% | 1,723,383 |
| Feb 1, 2026 | 3.57 | 3.58 | 3.54 | 3.58 | 3.50 | 0.39% | 539,305 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.48 | -0.45% | 1,482,750 |
| Jan 28, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.50 | 1.97% | 1,447,303 |
| Jan 27, 2026 | 3.61 | 3.63 | 3.51 | 3.51 | 3.43 | -3.22% | 3,865,570 |
| Jan 26, 2026 | 3.60 | 3.63 | 3.55 | 3.63 | 3.55 | 1.74% | 2,568,564 |
| Jan 25, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.49 | -1.46% | 1,414,041 |
| Jan 22, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.54 | 0.81% | 1,826,515 |
| Jan 21, 2026 | 3.60 | 3.62 | 3.55 | 3.59 | 3.51 | -0.28% | 1,912,341 |
| Jan 20, 2026 | 3.56 | 3.65 | 3.56 | 3.60 | 3.52 | 0.67% | 1,190,366 |
| Jan 19, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.50 | 0.14% | 2,132,234 |
| Jan 18, 2026 | 3.51 | 3.58 | 3.51 | 3.57 | 3.49 | 2.03% | 1,730,942 |
| Jan 15, 2026 | 3.56 | 3.57 | 3.50 | 3.50 | 3.42 | -2.26% | 2,167,771 |
| Jan 14, 2026 | 3.57 | 3.59 | 3.53 | 3.58 | 3.50 | 0.28% | 2,197,619 |
| Jan 13, 2026 | 3.61 | 3.62 | 3.56 | 3.57 | 3.49 | -1.38% | 3,470,716 |
| Jan 12, 2026 | 3.59 | 3.65 | 3.59 | 3.62 | 3.54 | 1.00% | 2,288,713 |
| Jan 11, 2026 | 3.53 | 3.65 | 3.53 | 3.59 | 3.50 | 1.47% | 2,557,699 |
| Jan 8, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.45 | -1.45% | 759,952 |
| Jan 7, 2026 | 3.56 | 3.59 | 3.52 | 3.59 | 3.50 | 1.70% | 1,546,418 |
| Jan 6, 2026 | 3.52 | 3.58 | 3.52 | 3.53 | 3.45 | -0.68% | 3,156,182 |
| Jan 5, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.47 | 2.07% | 2,894,175 |
| Jan 4, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.40 | -0.54% | 650,805 |
| Dec 31, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.42 | 0.66% | 496,817 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.39 | -0.86% | 499,796 |
| Dec 29, 2025 | 3.49 | 3.52 | 3.47 | 3.50 | 3.42 | 0.29% | 709,851 |
| Dec 28, 2025 | 3.49 | 3.51 | 3.49 | 3.49 | 3.41 | -0.46% | 478,524 |
| Dec 25, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.43 | -0.17% | 951,338 |
| Dec 24, 2025 | 3.50 | 3.53 | 3.50 | 3.52 | 3.44 | 0.34% | 846,320 |
| Dec 23, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.42 | 0.37% | 3,074,233 |
| Dec 22, 2025 | 3.47 | 3.50 | 3.45 | 3.49 | 3.41 | 0.11% | 1,610,404 |
| Dec 21, 2025 | 3.47 | 3.49 | 3.44 | 3.49 | 3.41 | 0.49% | 790,506 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.39 | - | 7,358,102 |
| Dec 16, 2025 | 3.53 | 3.54 | 3.45 | 3.47 | 3.39 | -1.28% | 1,665,858 |
| Dec 15, 2025 | 3.56 | 3.56 | 3.50 | 3.51 | 3.43 | -1.57% | 2,662,874 |
| Dec 14, 2025 | 3.56 | 3.60 | 3.56 | 3.57 | 3.49 | 0.28% | 925,313 |
| Dec 11, 2025 | 3.51 | 3.59 | 3.51 | 3.56 | 3.48 | 0.74% | 1,420,085 |
| Dec 10, 2025 | 3.51 | 3.54 | 3.51 | 3.53 | 3.45 | 0.40% | 583,932 |
| Dec 9, 2025 | 3.52 | 3.53 | 3.49 | 3.52 | 3.44 | -0.45% | 1,040,082 |
| Dec 8, 2025 | 3.52 | 3.54 | 3.51 | 3.54 | 3.46 | 0.54% | 210,650 |
| Dec 7, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.44 | -0.06% | 467,633 |
| Dec 4, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.44 | - | 598,994 |
| Dec 3, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.44 | 0.40% | 1,686,654 |
| Dec 2, 2025 | 3.49 | 3.53 | 3.48 | 3.51 | 3.43 | - | 4,380,213 |
| Dec 1, 2025 | 3.48 | 3.51 | 3.47 | 3.51 | 3.43 | 0.78% | 2,438,377 |