Dlala Brokerage and Investment Holding Company Q.P.S.C. (QSE:DBIS)
Qatar
· Delayed Price · Currency is QAR 0.9180
-0.0060 (-0.65%)
At close: Dec 4, 2025
QSE:DBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.65% | 64,568 |
| Dec 3, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.87% | 406,024 |
| Dec 2, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.11% | 581,268 |
| Dec 1, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.29% | 592,895 |
| Nov 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.11% | 193,020 |
| Nov 27, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.11% | 929,154 |
| Nov 26, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.76% | 406,632 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.66% | 125,374 |
| Nov 24, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.33% | 473,053 |
| Nov 23, 2025 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -7.77% | 888,478 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 0.62% | 110,904 |
| Nov 19, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.41% | 649,080 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.82% | 118,592 |
| Nov 17, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.83% | 659,094 |
| Nov 16, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.43% | 250,170 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 766,952 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 452,067 |
| Nov 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 420,614 |
| Nov 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 246,811 |
| Nov 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 574,254 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 39,790 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 220,436 |
| Nov 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.71% | 1,270,021 |
| Nov 3, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 676,163 |
| Nov 2, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.49% | 1,200,096 |
| Oct 30, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 564,124 |
| Oct 29, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 302,462 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.88% | 8,159 |
| Oct 27, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.07% | 115,837 |
| Oct 26, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 450,276 |
| Oct 23, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 1.99% | 723,662 |
| Oct 22, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.40% | 1,813,576 |
| Oct 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 199,481 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 433,331 |
| Oct 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.10% | 640,670 |
| Oct 16, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 172,867 |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 149,208 |
| Oct 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 30,043 |
| Oct 13, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 334,535 |
| Oct 12, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.59% | 1,800,236 |
| Oct 9, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.20% | 100,641 |
| Oct 8, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 1,784,226 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 192,591 |
| Oct 6, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 632,798 |
| Oct 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 95,354 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.10% | 445,772 |
| Oct 1, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.35% | 720,941 |
| Sep 30, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 1,017,670 |
| Sep 29, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,026,477 |
| Sep 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 369,376 |