Dlala Brokerage and Investment Holding Company Q.P.S.C. (DBIS.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 12:39PM AST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.2300 | 1.2470 | 1.2270 | 1.2350 | 1.2350 | 406,894 |
| 26 Jun 2024 | 1.2490 | 1.2490 | 1.2230 | 1.2290 | 1.2290 | 941,150 |
| 25 Jun 2024 | 1.2200 | 1.2550 | 1.2180 | 1.2550 | 1.2550 | 558,471 |
| 24 Jun 2024 | 1.2310 | 1.2320 | 1.2170 | 1.2170 | 1.2170 | 350,083 |
| 23 Jun 2024 | 1.2510 | 1.2510 | 1.2300 | 1.2300 | 1.2300 | 211,383 |
| 20 Jun 2024 | 1.2310 | 1.2550 | 1.2260 | 1.2550 | 1.2550 | 373,288 |
| 19 Jun 2024 | 1.2430 | 1.2430 | 1.2350 | 1.2370 | 1.2370 | 407,469 |
| 13 Jun 2024 | 1.2790 | 1.2800 | 1.2400 | 1.2490 | 1.2490 | 617,838 |
| 12 Jun 2024 | 1.2400 | 1.2950 | 1.2400 | 1.2530 | 1.2530 | 3,485,946 |
| 11 Jun 2024 | 1.2350 | 1.2390 | 1.2260 | 1.2360 | 1.2360 | 959,414 |
| 10 Jun 2024 | 1.2360 | 1.2470 | 1.2200 | 1.2470 | 1.2470 | 271,331 |
| 09 Jun 2024 | 1.2490 | 1.2490 | 1.2300 | 1.2450 | 1.2450 | 337,537 |
| 06 Jun 2024 | 1.2360 | 1.2500 | 1.2360 | 1.2470 | 1.2470 | 353,220 |
| 05 Jun 2024 | 1.2430 | 1.2530 | 1.2370 | 1.2530 | 1.2530 | 755,008 |
| 04 Jun 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2510 | 1.2510 | 664,790 |
| 03 Jun 2024 | 1.2540 | 1.2800 | 1.2540 | 1.2560 | 1.2560 | 1,293,101 |
| 02 Jun 2024 | 1.1960 | 1.2500 | 1.1960 | 1.2500 | 1.2500 | 773,264 |
| 30 May 2024 | 1.2190 | 1.2280 | 1.1760 | 1.2100 | 1.2100 | 483,990 |
| 29 May 2024 | 1.2200 | 1.2380 | 1.1900 | 1.2380 | 1.2380 | 536,416 |
| 28 May 2024 | 1.2360 | 1.2400 | 1.1530 | 1.2220 | 1.2220 | 322,402 |
| 27 May 2024 | 1.2400 | 1.2400 | 1.2090 | 1.2360 | 1.2360 | 628,440 |
| 26 May 2024 | 1.2330 | 1.2390 | 1.2150 | 1.2220 | 1.2220 | 191,564 |
| 23 May 2024 | 1.2470 | 1.2500 | 1.2390 | 1.2400 | 1.2400 | 1,384,998 |
| 22 May 2024 | 1.2570 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 2,301,769 |
| 21 May 2024 | 1.2820 | 1.2820 | 1.2700 | 1.2750 | 1.2750 | 117,330 |
| 20 May 2024 | 1.2650 | 1.2840 | 1.2630 | 1.2700 | 1.2700 | 445,330 |
| 19 May 2024 | 1.2680 | 1.2840 | 1.2360 | 1.2650 | 1.2650 | 614,452 |
| 16 May 2024 | 1.2950 | 1.2990 | 1.2860 | 1.2980 | 1.2980 | 101,294 |
| 15 May 2024 | 1.2890 | 1.3080 | 1.2890 | 1.2940 | 1.2940 | 328,145 |
| 14 May 2024 | 1.3070 | 1.3130 | 1.2950 | 1.3000 | 1.3000 | 796,598 |
| 13 May 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
| 12 May 2024 | 1.3000 | 1.3340 | 1.2900 | 1.3190 | 1.3190 | 1,673,893 |
| 09 May 2024 | 1.2940 | 1.3150 | 1.2900 | 1.2900 | 1.2900 | 1,102,140 |
| 08 May 2024 | 1.2850 | 1.3070 | 1.2800 | 1.2930 | 1.2930 | 1,968,849 |
| 07 May 2024 | 1.2900 | 1.3080 | 1.2670 | 1.2700 | 1.2700 | 689,632 |
| 06 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 05 May 2024 | 1.2600 | 1.3170 | 1.2600 | 1.3000 | 1.3000 | 1,672,144 |
| 02 May 2024 | 1.2810 | 1.2810 | 1.2550 | 1.2550 | 1.2550 | 592,777 |
| 01 May 2024 | 1.2820 | 1.3050 | 1.2760 | 1.2810 | 1.2810 | 734,719 |
| 30 Apr 2024 | 1.2980 | 1.3250 | 1.2830 | 1.2850 | 1.2850 | 2,758,568 |
| 29 Apr 2024 | 1.3090 | 1.3370 | 1.2900 | 1.3000 | 1.3000 | 1,508,230 |
| 28 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 25 Apr 2024 | 1.3020 | 1.3170 | 1.2700 | 1.2800 | 1.2800 | 895,206 |
| 24 Apr 2024 | 1.3120 | 1.3400 | 1.3000 | 1.3020 | 1.3020 | 671,006 |
| 23 Apr 2024 | 1.2750 | 1.3590 | 1.2720 | 1.3210 | 1.3210 | 3,354,547 |
| 22 Apr 2024 | 1.2560 | 1.2700 | 1.2550 | 1.2700 | 1.2700 | 960,010 |
| 21 Apr 2024 | 1.2500 | 1.2760 | 1.2450 | 1.2550 | 1.2550 | 971,877 |
| 18 Apr 2024 | 1.2240 | 1.2550 | 1.2240 | 1.2450 | 1.2450 | 804,161 |
| 17 Apr 2024 | 1.2160 | 1.2450 | 1.2160 | 1.2240 | 1.2240 | 355,039 |
| 16 Apr 2024 | 1.2300 | 1.2490 | 1.2250 | 1.2250 | 1.2250 | 1,027,509 |
| 15 Apr 2024 | 1.2300 | 1.2400 | 1.2130 | 1.2400 | 1.2400 | 684,574 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.2200 | 1.2420 | 1.2200 | 1.2260 | 1.2260 | 553,347 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.2400 | 1.2540 | 1.2270 | 1.2270 | 1.2270 | 216,851 |
| 03 Apr 2024 | 1.2560 | 1.2580 | 1.2300 | 1.2350 | 1.2350 | 435,456 |
| 02 Apr 2024 | 1.2630 | 1.2690 | 1.2330 | 1.2580 | 1.2580 | 1,137,480 |
| 01 Apr 2024 | 1.2180 | 1.2270 | 1.2040 | 1.2040 | 1.2040 | 678,811 |
| 31 Mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 28 Mar 2024 | 1.2370 | 1.2580 | 1.2150 | 1.2350 | 1.2350 | 449,577 |
| 27 Mar 2024 | 1.2220 | 1.2280 | 1.2170 | 1.2190 | 1.2190 | 705,267 |
| 26 Mar 2024 | 1.2330 | 1.2390 | 1.2210 | 1.2220 | 1.2220 | 289,819 |
| 25 Mar 2024 | 1.3100 | 1.3100 | 1.2330 | 1.2570 | 1.2570 | 1,053,967 |
| 24 Mar 2024 | 1.3100 | 1.3220 | 1.3000 | 1.3000 | 1.3000 | 1,053,025 |
| 21 Mar 2024 | 1.3000 | 1.3090 | 1.2960 | 1.3060 | 1.3060 | 399,001 |
| 20 Mar 2024 | 1.3000 | 1.3140 | 1.2930 | 1.3080 | 1.3080 | 706,821 |
| 19 Mar 2024 | 1.3070 | 1.3320 | 1.3000 | 1.3000 | 1.3000 | 333,645 |
| 18 Mar 2024 | 1.3140 | 1.3330 | 1.3060 | 1.3060 | 1.3060 | 699,241 |
| 17 Mar 2024 | 1.3270 | 1.3270 | 1.3060 | 1.3060 | 1.3060 | 306,259 |
| 14 Mar 2024 | 1.3060 | 1.3400 | 1.3040 | 1.3060 | 1.3060 | 929,893 |
| 13 Mar 2024 | 1.3180 | 1.3360 | 1.3030 | 1.3230 | 1.3230 | 1,123,330 |
| 12 Mar 2024 | 1.3270 | 1.3450 | 1.3160 | 1.3180 | 1.3180 | 488,517 |
| 11 Mar 2024 | 1.3300 | 1.3690 | 1.3300 | 1.3400 | 1.3400 | 904,390 |
| 10 Mar 2024 | 1.3600 | 1.3600 | 1.3360 | 1.3370 | 1.3370 | 206,532 |
| 07 Mar 2024 | 1.3140 | 1.3680 | 1.3140 | 1.3600 | 1.3600 | 1,899,194 |
| 06 Mar 2024 | 1.3540 | 1.3540 | 1.3300 | 1.3420 | 1.3420 | 198,821 |
| 05 Mar 2024 | 1.3800 | 1.4080 | 1.3530 | 1.3610 | 1.3610 | 2,076,514 |
| 04 Mar 2024 | 1.3900 | 1.4270 | 1.3740 | 1.4000 | 1.4000 | 2,711,679 |
| 29 Feb 2024 | 1.3000 | 1.4340 | 1.3000 | 1.3900 | 1.3900 | 5,609,193 |
| 28 Feb 2024 | 1.3130 | 1.3280 | 1.2930 | 1.3200 | 1.3200 | 255,371 |
| 27 Feb 2024 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | - |
| 26 Feb 2024 | 1.2680 | 1.2900 | 1.2530 | 1.2710 | 1.2710 | 775,821 |
| 25 Feb 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 22 Feb 2024 | 1.3330 | 1.3450 | 1.2820 | 1.2820 | 1.2820 | 1,055,587 |
| 21 Feb 2024 | 1.2800 | 1.3700 | 1.2780 | 1.3100 | 1.3100 | 3,873,019 |
| 20 Feb 2024 | 1.2720 | 1.3000 | 1.2720 | 1.2760 | 1.2760 | 134,761 |
| 19 Feb 2024 | 1.2900 | 1.3110 | 1.2710 | 1.3080 | 1.3080 | 747,402 |
| 18 Feb 2024 | 1.2900 | 1.3000 | 1.2550 | 1.2900 | 1.2900 | 1,387,891 |
| 15 Feb 2024 | 1.2100 | 1.3270 | 1.2100 | 1.2720 | 1.2720 | 2,428,564 |
| 14 Feb 2024 | 1.2080 | 1.2200 | 1.2080 | 1.2120 | 1.2120 | 48,570 |
| 12 Feb 2024 | 1.2410 | 1.2410 | 1.2060 | 1.2110 | 1.2110 | 237,017 |
| 11 Feb 2024 | 1.2300 | 1.2500 | 1.2040 | 1.2290 | 1.2290 | 1,844,717 |
| 08 Feb 2024 | 1.2270 | 1.2470 | 1.1800 | 1.2170 | 1.2170 | 452,220 |
| 07 Feb 2024 | 1.2350 | 1.2470 | 1.2200 | 1.2210 | 1.2210 | 169,571 |
| 06 Feb 2024 | 1.2280 | 1.2390 | 1.2150 | 1.2370 | 1.2370 | 572,469 |
| 05 Feb 2024 | 1.2400 | 1.2520 | 1.2060 | 1.2390 | 1.2390 | 391,755 |
| 04 Feb 2024 | 1.2400 | 1.2440 | 1.2200 | 1.2400 | 1.2400 | 204,611 |
| 01 Feb 2024 | 1.2430 | 1.2440 | 1.2150 | 1.2400 | 1.2400 | 308,504 |
| 31 Jan 2024 | 1.2000 | 1.2400 | 1.1960 | 1.2390 | 1.2390 | 2,457,697 |
| 30 Jan 2024 | 1.2110 | 1.2190 | 1.2000 | 1.2190 | 1.2190 | 399,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.