Skip to content
QATAR stocks: 55Advancing: 28Declining: 21Currency: QAR
Open Tradzy

Dlala Brokerage and Investment Holding Company Q.P.S.C. (DBIS) Price History

Daily open, high, low, close and volume for Dlala Brokerage and Investment Holding Company Q.P.S.C. (DBIS) from 2025-10-08 to 2026-10-08, newest first.

‹ DBIS price and chart
DateOpenHighLowCloseVolume
2026-10-08QAR 1.70QAR 1.73QAR 1.70QAR 1.73644,721
2026-10-07QAR 1.74QAR 1.75QAR 1.71QAR 1.72537,159
2026-10-06QAR 1.73QAR 1.74QAR 1.72QAR 1.74987,393
2026-10-05QAR 1.72QAR 1.78QAR 1.71QAR 1.732,846,621
2026-10-04QAR 1.70QAR 1.78QAR 1.70QAR 1.742,501,774
2026-10-01QAR 1.74QAR 1.77QAR 1.72QAR 1.722,571,363
2026-09-30QAR 1.74QAR 1.78QAR 1.70QAR 1.749,836,175
2026-09-29QAR 1.71QAR 1.79QAR 1.71QAR 1.769,359,198
2026-09-28QAR 1.71QAR 1.73QAR 1.70QAR 1.713,653,554
2026-09-27QAR 1.60QAR 1.71QAR 1.59QAR 1.705,632,238
2026-09-24QAR 1.58QAR 1.63QAR 1.55QAR 1.603,821,999
2026-09-23QAR 1.60QAR 1.65QAR 1.56QAR 1.572,106,361
2026-09-22QAR 1.65QAR 1.66QAR 1.59QAR 1.59292,154
2026-09-21QAR 1.65QAR 1.68QAR 1.63QAR 1.63532,220
2026-09-20QAR 1.71QAR 1.73QAR 1.63QAR 1.651,721,788
2026-09-17QAR 1.67QAR 1.71QAR 1.65QAR 1.683,266,309
2026-09-16QAR 1.76QAR 1.79QAR 1.66QAR 1.667,037,770
2026-09-15QAR 1.60QAR 1.74QAR 1.59QAR 1.7414,711,333
2026-09-14QAR 1.60QAR 1.61QAR 1.57QAR 1.581,629,199
2026-09-13QAR 1.58QAR 1.66QAR 1.58QAR 1.596,337,290
2026-09-10QAR 1.63QAR 1.66QAR 1.58QAR 1.594,251,912
2026-09-09QAR 1.53QAR 1.53QAR 1.53QAR 1.530
2026-09-08QAR 1.51QAR 1.55QAR 1.49QAR 1.532,192,374
2026-09-07QAR 1.53QAR 1.55QAR 1.51QAR 1.511,184,068
2026-09-06QAR 1.46QAR 1.54QAR 1.46QAR 1.532,172,853
2026-09-03QAR 1.45QAR 1.50QAR 1.43QAR 1.482,942,965
2026-09-02QAR 1.48QAR 1.48QAR 1.44QAR 1.441,284,309
2026-09-01QAR 1.51QAR 1.52QAR 1.49QAR 1.49442,242
2026-08-31QAR 1.52QAR 1.52QAR 1.49QAR 1.51602,068
2026-08-30QAR 1.53QAR 1.57QAR 1.51QAR 1.524,485,109
2026-08-27QAR 1.50QAR 1.53QAR 1.48QAR 1.534,562,887
2026-08-26QAR 1.43QAR 1.52QAR 1.41QAR 1.507,157,236
2026-08-25QAR 1.49QAR 1.49QAR 1.42QAR 1.421,735,127
2026-08-24QAR 1.47QAR 1.51QAR 1.46QAR 1.48569,050
2026-08-23QAR 1.51QAR 1.53QAR 1.49QAR 1.49682,756
2026-08-20QAR 1.55QAR 1.56QAR 1.51QAR 1.511,407,251
2026-08-19QAR 1.59QAR 1.61QAR 1.56QAR 1.56375,256
2026-08-18QAR 1.60QAR 1.64QAR 1.55QAR 1.611,211,363
2026-08-17QAR 1.63QAR 1.63QAR 1.60QAR 1.62295,697
2026-08-16QAR 1.63QAR 1.63QAR 1.63QAR 1.630
2026-08-13QAR 1.63QAR 1.65QAR 1.63QAR 1.63503,683
2026-08-12QAR 1.63QAR 1.67QAR 1.63QAR 1.632,549,117
2026-08-11QAR 1.62QAR 1.67QAR 1.60QAR 1.622,015,043
2026-08-10QAR 1.71QAR 1.81QAR 1.61QAR 1.6117,160,224
2026-08-09QAR 1.71QAR 1.73QAR 1.70QAR 1.714,084,319
2026-08-06QAR 1.64QAR 1.74QAR 1.64QAR 1.7010,981,624
2026-08-05QAR 1.65QAR 1.68QAR 1.64QAR 1.653,936,737
2026-08-04QAR 1.62QAR 1.66QAR 1.59QAR 1.654,264,865
2026-08-03QAR 1.58QAR 1.65QAR 1.58QAR 1.609,983,229
2026-08-02QAR 1.50QAR 1.59QAR 1.50QAR 1.586,568,234
2026-07-30QAR 1.50QAR 1.54QAR 1.45QAR 1.522,410,188
2026-07-29QAR 1.58QAR 1.58QAR 1.46QAR 1.463,878,922
2026-07-28QAR 1.55QAR 1.58QAR 1.48QAR 1.553,573,454
2026-07-27QAR 1.61QAR 1.65QAR 1.53QAR 1.554,326,545
2026-07-26QAR 1.71QAR 1.74QAR 1.60QAR 1.623,636,007
2026-07-23QAR 1.65QAR 1.74QAR 1.62QAR 1.715,803,340
2026-07-22QAR 1.61QAR 1.67QAR 1.60QAR 1.654,604,715
2026-07-21QAR 1.46QAR 1.64QAR 1.46QAR 1.6312,291,870
2026-07-20QAR 1.52QAR 1.56QAR 1.45QAR 1.495,942,444
2026-07-19QAR 1.40QAR 1.51QAR 1.36QAR 1.518,684,528
2026-07-12QAR 1.33QAR 1.45QAR 1.32QAR 1.393,288,495
2026-07-09QAR 1.33QAR 1.36QAR 1.29QAR 1.363,712,061
2026-07-08QAR 1.40QAR 1.42QAR 1.31QAR 1.334,459,713
2026-07-07QAR 1.36QAR 1.43QAR 1.36QAR 1.403,289,753
2026-07-06QAR 1.30QAR 1.41QAR 1.30QAR 1.386,748,457
2026-07-05QAR 1.32QAR 1.34QAR 1.29QAR 1.302,809,064
2026-07-02QAR 1.37QAR 1.37QAR 1.30QAR 1.323,779,025
2026-07-01QAR 1.48QAR 1.48QAR 1.37QAR 1.384,872,175
2026-06-30QAR 1.50QAR 1.50QAR 1.45QAR 1.481,210,230
2026-06-29QAR 1.48QAR 1.54QAR 1.46QAR 1.493,870,422
2026-06-28QAR 1.49QAR 1.51QAR 1.45QAR 1.491,561,998
2026-06-25QAR 1.62QAR 1.62QAR 1.47QAR 1.502,843,839
2026-06-24QAR 1.52QAR 1.62QAR 1.52QAR 1.6111,802,556
2026-06-23QAR 1.53QAR 1.58QAR 1.50QAR 1.526,625,925
2026-06-22QAR 1.37QAR 1.50QAR 1.37QAR 1.505,350,456
2026-06-21QAR 1.33QAR 1.37QAR 1.33QAR 1.361,052,418
2026-06-18QAR 1.32QAR 1.34QAR 1.32QAR 1.34903,578
2026-06-17QAR 1.36QAR 1.37QAR 1.33QAR 1.34841,951
2026-06-16QAR 1.36QAR 1.37QAR 1.33QAR 1.36556,021
2026-06-15QAR 1.37QAR 1.38QAR 1.34QAR 1.351,092,160
2026-06-14QAR 1.36QAR 1.38QAR 1.34QAR 1.361,066,770
2026-06-11QAR 1.34QAR 1.38QAR 1.32QAR 1.341,750,857
2026-06-10QAR 1.37QAR 1.38QAR 1.33QAR 1.37616,841
2026-06-09QAR 1.34QAR 1.43QAR 1.34QAR 1.374,717,438
2026-06-08QAR 1.36QAR 1.38QAR 1.34QAR 1.342,057,352
2026-06-07QAR 1.25QAR 1.36QAR 1.25QAR 1.3611,245,370
2026-06-04QAR 1.14QAR 1.23QAR 1.14QAR 1.239,729,674
2026-06-03QAR 1.12QAR 1.13QAR 1.11QAR 1.121,333,104
2026-06-02QAR 1.11QAR 1.14QAR 1.09QAR 1.122,075,774
2026-06-01QAR 1.08QAR 1.11QAR 1.08QAR 1.111,877,477
2026-05-31QAR 1.13QAR 1.14QAR 1.10QAR 1.111,463,832
2026-05-25QAR 1.15QAR 1.15QAR 1.10QAR 1.122,735,075
2026-05-24QAR 1.14QAR 1.19QAR 1.14QAR 1.15447,365
2026-05-21QAR 1.14QAR 1.16QAR 1.13QAR 1.13498,005
2026-05-20QAR 1.13QAR 1.16QAR 1.12QAR 1.152,299,137
2026-05-19QAR 1.17QAR 1.18QAR 1.12QAR 1.122,827,345
2026-05-18QAR 1.15QAR 1.18QAR 1.15QAR 1.151,322,269
2026-05-17QAR 1.20QAR 1.20QAR 1.16QAR 1.16339,500
2026-05-14QAR 1.17QAR 1.20QAR 1.17QAR 1.20330,028
2026-05-13QAR 1.16QAR 1.21QAR 1.16QAR 1.202,795,813
2026-05-12QAR 1.20QAR 1.22QAR 1.18QAR 1.19275,057
2026-05-11QAR 1.14QAR 1.21QAR 1.14QAR 1.201,890,348
2026-05-10QAR 1.19QAR 1.19QAR 1.18QAR 1.18179,721
2026-05-07QAR 1.20QAR 1.20QAR 1.17QAR 1.18928,455
2026-05-06QAR 1.16QAR 1.19QAR 1.16QAR 1.19915,729
2026-05-05QAR 1.18QAR 1.19QAR 1.15QAR 1.1859,829
2026-05-04QAR 1.18QAR 1.21QAR 1.17QAR 1.18476,187
2026-05-03QAR 1.17QAR 1.18QAR 1.13QAR 1.18460,696
2026-04-30QAR 1.16QAR 1.18QAR 1.13QAR 1.14156,509
2026-04-29QAR 1.19QAR 1.21QAR 1.16QAR 1.162,474,592
2026-04-28QAR 1.24QAR 1.28QAR 1.20QAR 1.232,389,177
2026-04-27QAR 1.24QAR 1.27QAR 1.22QAR 1.232,247,168
2026-04-26QAR 1.21QAR 1.29QAR 1.21QAR 1.242,906,914
2026-04-23QAR 1.13QAR 1.23QAR 1.12QAR 1.217,429,607
2026-04-22QAR 1.12QAR 1.17QAR 1.12QAR 1.121,751,887
2026-04-21QAR 1.12QAR 1.17QAR 1.12QAR 1.142,775,583
2026-04-20QAR 1.10QAR 1.13QAR 1.10QAR 1.121,562,660
2026-04-19QAR 1.10QAR 1.14QAR 1.08QAR 1.125,139,885
2026-04-16QAR 1.08QAR 1.11QAR 1.07QAR 1.101,258,851
2026-04-15QAR 1.08QAR 1.11QAR 1.06QAR 1.08921,489
2026-04-14QAR 1.09QAR 1.11QAR 1.06QAR 1.082,198,777
2026-04-13QAR 1.09QAR 1.12QAR 1.07QAR 1.093,623,618
2026-04-12QAR 1.04QAR 1.04QAR 1.04QAR 1.040
2026-04-09QAR 0.9550QAR 1.04QAR 0.9480QAR 1.047,219,838
2026-04-08QAR 0.9330QAR 0.9690QAR 0.9330QAR 0.94603,564,482
2026-04-07QAR 0.9290QAR 0.9290QAR 0.9100QAR 0.9260325,821
2026-04-06QAR 0.9140QAR 0.9350QAR 0.9000QAR 0.92901,739,660
2026-04-05QAR 0.9020QAR 0.9150QAR 0.9020QAR 0.9150298,307
2026-04-02QAR 0.9250QAR 0.9250QAR 0.9020QAR 0.902020,377
2026-04-01QAR 0.9030QAR 0.9360QAR 0.9030QAR 0.92501,514,759
2026-03-31QAR 0.9120QAR 0.9180QAR 0.9030QAR 0.9030293,107
2026-03-30QAR 0.9010QAR 0.9120QAR 0.8970QAR 0.9120220,678
2026-03-29QAR 0.8960QAR 0.8960QAR 0.8960QAR 0.896022,598
2026-03-26QAR 0.9010QAR 0.9020QAR 0.8950QAR 0.9000122,262
2026-03-25QAR 0.9000QAR 0.9180QAR 0.8950QAR 0.9170245,653
2026-03-24QAR 0.9020QAR 0.9040QAR 0.8890QAR 0.9010487,804
2026-03-18QAR 0.8700QAR 0.9000QAR 0.8550QAR 0.9000548,571
2026-03-17QAR 0.9000QAR 0.9000QAR 0.8950QAR 0.895020,683
2026-03-16QAR 0.8950QAR 0.9020QAR 0.8950QAR 0.90206,803
2026-03-15QAR 0.9020QAR 0.9020QAR 0.8950QAR 0.896015,766
2026-03-12QAR 0.8980QAR 0.9020QAR 0.8980QAR 0.902037,822
2026-03-11QAR 0.8960QAR 0.9030QAR 0.8960QAR 0.9020225,265
2026-03-10QAR 0.9030QAR 0.9120QAR 0.8810QAR 0.8950377,804
2026-03-09QAR 0.8900QAR 0.9030QAR 0.8900QAR 0.903090,743
2026-03-08QAR 0.9050QAR 0.9050QAR 0.9050QAR 0.905050,055
2026-03-05QAR 0.8990QAR 0.9130QAR 0.8990QAR 0.9110170,795
2026-03-04QAR 0.8710QAR 0.9010QAR 0.8710QAR 0.8980145,856
2026-03-03QAR 0.8950QAR 0.9030QAR 0.8660QAR 0.8660582,076
2026-03-02QAR 0.9290QAR 0.9290QAR 0.8850QAR 0.8850324,360
2026-02-26QAR 0.9300QAR 0.9370QAR 0.9300QAR 0.9300360,447
2026-02-25QAR 0.9300QAR 0.9400QAR 0.9300QAR 0.9330181,687
2026-02-24QAR 0.9300QAR 0.9370QAR 0.9300QAR 0.9300167,291
2026-02-23QAR 0.9230QAR 0.9300QAR 0.9230QAR 0.9300317,351
2026-02-22QAR 0.9220QAR 0.9300QAR 0.9210QAR 0.9220182,810
2026-02-19QAR 0.9410QAR 0.9570QAR 0.9360QAR 0.9360345,332
2026-02-18QAR 0.9400QAR 0.9550QAR 0.9400QAR 0.9440182,243
2026-02-17QAR 0.9510QAR 0.9520QAR 0.9380QAR 0.9400210,811
2026-02-16QAR 0.9810QAR 0.9820QAR 0.9580QAR 0.9580377,161
2026-02-15QAR 0.9430QAR 0.9690QAR 0.9430QAR 0.9670862,638
2026-02-12QAR 0.9370QAR 0.9400QAR 0.9350QAR 0.9360772,076
2026-02-11QAR 0.9380QAR 0.9400QAR 0.9350QAR 0.9370340,111
2026-02-09QAR 0.9370QAR 0.9430QAR 0.9350QAR 0.9380591,423
2026-02-08QAR 0.9360QAR 0.9380QAR 0.9330QAR 0.9380473,790
2026-02-05QAR 0.9370QAR 0.9370QAR 0.9370QAR 0.937068
2026-02-04QAR 0.9320QAR 0.9370QAR 0.9320QAR 0.937022,698
2026-02-03QAR 0.9330QAR 0.9330QAR 0.9310QAR 0.9310100,500
2026-02-02QAR 0.9390QAR 0.9400QAR 0.9340QAR 0.9340417,889
2026-02-01QAR 0.9350QAR 0.9430QAR 0.9310QAR 0.9330348,726
2026-01-29QAR 0.9390QAR 0.9390QAR 0.9330QAR 0.9390315,053
2026-01-28QAR 0.9360QAR 0.9450QAR 0.9360QAR 0.9390475,392
2026-01-27QAR 0.9360QAR 0.9450QAR 0.9360QAR 0.9450375,074
2026-01-26QAR 0.9430QAR 0.9520QAR 0.9360QAR 0.9370115,539
2026-01-25QAR 0.9500QAR 0.9500QAR 0.9100QAR 0.9270144,761
2026-01-22QAR 0.9530QAR 0.9540QAR 0.9500QAR 0.9500305,031
2026-01-21QAR 0.9500QAR 0.9550QAR 0.9500QAR 0.9540237,680
2026-01-20QAR 0.9490QAR 0.9540QAR 0.9490QAR 0.9540311,106
2026-01-19QAR 0.9500QAR 0.9580QAR 0.9450QAR 0.958037,058
2026-01-18QAR 0.9430QAR 0.9650QAR 0.9430QAR 0.9500232,786
2026-01-15QAR 0.9390QAR 0.9490QAR 0.9140QAR 0.9430732,006
2026-01-14QAR 0.9650QAR 0.9650QAR 0.9500QAR 0.9500553,749
2026-01-13QAR 0.9890QAR 0.9890QAR 0.9640QAR 0.9650318,034
2026-01-12QAR 0.9800QAR 0.9800QAR 0.9540QAR 0.9700278,455
2026-01-11QAR 0.9830QAR 0.9860QAR 0.9800QAR 0.9810206,760
2026-01-08QAR 0.9800QAR 0.9870QAR 0.9800QAR 0.9870166,023
2026-01-07QAR 0.9780QAR 0.9900QAR 0.9780QAR 0.9900131,382
2026-01-06QAR 0.9810QAR 0.9930QAR 0.9790QAR 0.9900411,382
2026-01-05QAR 0.9780QAR 0.9930QAR 0.9780QAR 0.9850534,613
2026-01-04QAR 0.9700QAR 0.9900QAR 0.9700QAR 0.9850152,063
2025-12-31QAR 0.9560QAR 0.9800QAR 0.9550QAR 0.9790630,983
2025-12-30QAR 0.9850QAR 0.9850QAR 0.9700QAR 0.9700105,792
2025-12-29QAR 0.9860QAR 0.9930QAR 0.9750QAR 0.9840828,199
2025-12-28QAR 0.9900QAR 0.9940QAR 0.9830QAR 0.9840261,204
2025-12-25QAR 0.9560QAR 0.9920QAR 0.9560QAR 0.9800907,326
2025-12-24QAR 0.9620QAR 0.9670QAR 0.9450QAR 0.9670522,765
2025-12-23QAR 0.9450QAR 0.9630QAR 0.9450QAR 0.9620444,556
2025-12-22QAR 0.9170QAR 0.9430QAR 0.9170QAR 0.9430507,342
2025-12-21QAR 0.9090QAR 0.9300QAR 0.9090QAR 0.9250606,189
2025-12-17QAR 0.9050QAR 0.9290QAR 0.8930QAR 0.9060629,612
2025-12-16QAR 0.9040QAR 0.9090QAR 0.8920QAR 0.8920345,397
2025-12-15QAR 0.9110QAR 0.9130QAR 0.9050QAR 0.9050309,534
2025-12-14QAR 0.9150QAR 0.9170QAR 0.9050QAR 0.9130315,448
2025-12-11QAR 0.9040QAR 0.9170QAR 0.9030QAR 0.91001,016,244
2025-12-10QAR 0.9070QAR 0.9080QAR 0.9040QAR 0.907086,352
2025-12-09QAR 0.9120QAR 0.9120QAR 0.9010QAR 0.9070493,693
2025-12-08QAR 0.9100QAR 0.9120QAR 0.9040QAR 0.9120227,960
2025-12-07QAR 0.9180QAR 0.9180QAR 0.9120QAR 0.9130270,421
2025-12-04QAR 0.9240QAR 0.9250QAR 0.9170QAR 0.918064,568
2025-12-03QAR 0.9160QAR 0.9250QAR 0.9120QAR 0.9240406,024
2025-12-02QAR 0.9200QAR 0.9290QAR 0.9160QAR 0.9160581,268
2025-12-01QAR 0.9170QAR 0.9300QAR 0.9150QAR 0.9150592,895
2025-11-30QAR 0.9330QAR 0.9390QAR 0.9250QAR 0.9270193,020
2025-11-27QAR 0.9270QAR 0.9390QAR 0.9270QAR 0.9280929,154
2025-11-26QAR 0.9140QAR 0.9270QAR 0.9040QAR 0.9270406,632
2025-11-25QAR 0.9290QAR 0.9290QAR 0.9150QAR 0.9200125,374
2025-11-24QAR 0.9070QAR 0.9340QAR 0.9030QAR 0.9140473,053
2025-11-23QAR 0.9600QAR 0.9670QAR 0.9020QAR 0.9020888,478
2025-11-20QAR 0.9710QAR 0.9780QAR 0.9530QAR 0.9780110,904
2025-11-19QAR 0.9680QAR 0.9850QAR 0.9500QAR 0.9720649,080
2025-11-18QAR 0.9760QAR 0.9760QAR 0.9640QAR 0.9680118,592
2025-11-17QAR 0.9620QAR 0.9850QAR 0.9560QAR 0.9760659,094
2025-11-16QAR 0.9810QAR 0.9810QAR 0.9610QAR 0.9680250,170
2025-11-13QAR 0.9820QAR 0.9830QAR 0.9750QAR 0.9820766,952
2025-11-12QAR 0.9860QAR 0.9870QAR 0.9760QAR 0.9820474,241
2025-11-11QAR 0.9880QAR 0.9890QAR 0.9760QAR 0.9870420,614
2025-11-10QAR 0.9810QAR 0.9900QAR 0.9810QAR 0.9900246,811
2025-11-09QAR 0.9890QAR 0.9940QAR 0.9850QAR 0.9860574,254
2025-11-06QAR 0.9930QAR 0.9930QAR 0.9890QAR 0.989039,790
2025-11-05QAR 0.9920QAR 0.9920QAR 0.9820QAR 0.9880220,436
2025-11-04QAR 0.9780QAR 0.9950QAR 0.9760QAR 0.98201,270,021
2025-11-03QAR 0.9810QAR 0.9930QAR 0.9780QAR 0.9890676,163
2025-11-02QAR 0.9940QAR 1.00QAR 0.9760QAR 0.98101,200,096
2025-10-30QAR 1.00QAR 1.01QAR 1.00QAR 1.01564,124
2025-10-29QAR 1.01QAR 1.01QAR 1.00QAR 1.00302,462
2025-10-28QAR 1.02QAR 1.02QAR 1.01QAR 1.018,499
2025-10-27QAR 1.03QAR 1.03QAR 1.02QAR 1.02115,837
2025-10-26QAR 1.03QAR 1.03QAR 1.02QAR 1.03450,276
2025-10-23QAR 1.01QAR 1.04QAR 1.01QAR 1.02723,662
2025-10-22QAR 1.02QAR 1.03QAR 1.00QAR 1.001,813,576
2025-10-21QAR 1.00QAR 1.01QAR 1.00QAR 1.01199,481
2025-10-20QAR 1.00QAR 1.01QAR 1.00QAR 1.00433,331
2025-10-19QAR 1.00QAR 1.01QAR 0.9920QAR 1.00640,670
2025-10-16QAR 1.01QAR 1.01QAR 1.00QAR 1.00172,867
2025-10-15QAR 1.01QAR 1.01QAR 1.01QAR 1.01149,208
2025-10-14QAR 1.01QAR 1.01QAR 1.01QAR 1.0130,043
2025-10-13QAR 0.9960QAR 1.01QAR 0.9960QAR 1.01334,535
2025-10-12QAR 1.02QAR 1.02QAR 1.02QAR 1.020
2025-10-09QAR 1.01QAR 1.02QAR 1.01QAR 1.02100,641
2025-10-08QAR 1.02QAR 1.02QAR 1.01QAR 1.011,784,226