Doha Bank Q.P.S.C. (DHBK.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 12:41PM AST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 1.4700 | 1.4890 | 1.4700 | 1.4860 | 1.4860 | 742,973 |
| 02 May 2024 | 1.4930 | 1.4930 | 1.4560 | 1.4610 | 1.4610 | 2,312,138 |
| 01 May 2024 | 1.4930 | 1.4940 | 1.4910 | 1.4920 | 1.4920 | 1,580,605 |
| 30 Apr 2024 | 1.4970 | 1.4980 | 1.4910 | 1.4930 | 1.4930 | 1,549,092 |
| 29 Apr 2024 | 1.4990 | 1.5020 | 1.4900 | 1.4960 | 1.4960 | 2,404,241 |
| 28 Apr 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
| 25 Apr 2024 | 1.5000 | 1.5000 | 1.4830 | 1.4990 | 1.4990 | 3,297,281 |
| 24 Apr 2024 | 1.5030 | 1.5060 | 1.4910 | 1.5000 | 1.5000 | 3,942,351 |
| 23 Apr 2024 | 1.4970 | 1.5040 | 1.4960 | 1.5020 | 1.5020 | 1,653,492 |
| 22 Apr 2024 | 1.5050 | 1.5090 | 1.4910 | 1.4910 | 1.4910 | 4,422,516 |
| 21 Apr 2024 | 1.5060 | 1.5140 | 1.5030 | 1.5050 | 1.5050 | 2,424,967 |
| 18 Apr 2024 | 1.4990 | 1.5070 | 1.4990 | 1.5060 | 1.5060 | 8,243,356 |
| 17 Apr 2024 | 1.5020 | 1.5080 | 1.4910 | 1.4990 | 1.4990 | 3,528,225 |
| 16 Apr 2024 | 1.4980 | 1.5170 | 1.4900 | 1.5030 | 1.5030 | 2,534,006 |
| 15 Apr 2024 | 1.4920 | 1.5030 | 1.4920 | 1.4980 | 1.4980 | 4,612,759 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.5020 | 1.5120 | 1.4990 | 1.5060 | 1.5060 | 3,004,724 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.4820 | 1.5060 | 1.4820 | 1.5050 | 1.5050 | 5,434,558 |
| 03 Apr 2024 | 1.4900 | 1.4930 | 1.4750 | 1.4800 | 1.4800 | 3,898,333 |
| 02 Apr 2024 | 1.4750 | 1.4970 | 1.4700 | 1.4870 | 1.4870 | 1,985,848 |
| 01 Apr 2024 | 1.4850 | 1.4860 | 1.4650 | 1.4700 | 1.4700 | 1,500,510 |
| 31 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 28 Mar 2024 | 1.4900 | 1.4980 | 1.4810 | 1.4900 | 1.4900 | 1,524,878 |
| 27 Mar 2024 | 1.4980 | 1.4990 | 1.4850 | 1.4940 | 1.4940 | 1,670,895 |
| 26 Mar 2024 | 1.5080 | 1.5090 | 1.4920 | 1.5000 | 1.5000 | 4,566,301 |
| 25 Mar 2024 | 1.5250 | 1.5270 | 1.4990 | 1.4990 | 1.4990 | 5,857,953 |
| 24 Mar 2024 | 1.5300 | 1.5350 | 1.5210 | 1.5300 | 1.5300 | 1,821,028 |
| 21 Mar 2024 | 1.5340 | 1.5460 | 1.5200 | 1.5270 | 1.5270 | 10,839,498 |
| 20 Mar 2024 | 1.5340 | 1.5340 | 1.5170 | 1.5190 | 1.5190 | 7,013,898 |
| 19 Mar 2024 | 1.5540 | 1.5590 | 1.5330 | 1.5340 | 1.5340 | 6,612,069 |
| 18 Mar 2024 | 1.5700 | 1.5850 | 1.5510 | 1.5550 | 1.5550 | 10,824,671 |
| 18 Mar 2024 | 0.075 Dividend | |||||
| 17 Mar 2024 | 1.6300 | 1.6460 | 1.6280 | 1.6320 | 1.5570 | 14,054,295 |
| 14 Mar 2024 | 1.6360 | 1.6460 | 1.6310 | 1.6310 | 1.5560 | 11,445,731 |
| 13 Mar 2024 | 1.6460 | 1.6500 | 1.6370 | 1.6380 | 1.5627 | 3,867,916 |
| 12 Mar 2024 | 1.6470 | 1.6480 | 1.6420 | 1.6430 | 1.5675 | 3,302,916 |
| 11 Mar 2024 | 1.6410 | 1.6490 | 1.6400 | 1.6490 | 1.5732 | 4,607,761 |
| 10 Mar 2024 | 1.6400 | 1.6490 | 1.6400 | 1.6440 | 1.5684 | 3,250,010 |
| 07 Mar 2024 | 1.6420 | 1.6700 | 1.6370 | 1.6420 | 1.5665 | 2,673,934 |
| 06 Mar 2024 | 1.6710 | 1.6710 | 1.6390 | 1.6400 | 1.5646 | 879,554 |
| 05 Mar 2024 | 1.6530 | 1.6590 | 1.6380 | 1.6490 | 1.5732 | 3,655,863 |
| 04 Mar 2024 | 1.6760 | 1.6760 | 1.6510 | 1.6520 | 1.5761 | 1,629,290 |
| 29 Feb 2024 | 1.6800 | 1.6840 | 1.6500 | 1.6500 | 1.5742 | 2,438,417 |
| 28 Feb 2024 | 1.6220 | 1.6800 | 1.6050 | 1.6800 | 1.6028 | 7,841,189 |
| 27 Feb 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5255 | - |
| 26 Feb 2024 | 1.6000 | 1.6000 | 1.5960 | 1.5990 | 1.5255 | 1,857,992 |
| 25 Feb 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.5284 | - |
| 22 Feb 2024 | 1.6040 | 1.6330 | 1.6010 | 1.6020 | 1.5284 | 1,179,830 |
| 21 Feb 2024 | 1.6060 | 1.6150 | 1.5980 | 1.6080 | 1.5341 | 2,724,094 |
| 20 Feb 2024 | 1.6190 | 1.6200 | 1.6020 | 1.6050 | 1.5312 | 1,852,175 |
| 19 Feb 2024 | 1.5970 | 1.6450 | 1.5940 | 1.6150 | 1.5408 | 3,144,559 |
| 18 Feb 2024 | 1.6000 | 1.6000 | 1.5930 | 1.5970 | 1.5236 | 954,275 |
| 15 Feb 2024 | 1.6200 | 1.6200 | 1.5910 | 1.5960 | 1.5227 | 2,635,646 |
| 14 Feb 2024 | 1.6460 | 1.6490 | 1.6180 | 1.6190 | 1.5446 | 2,215,204 |
| 12 Feb 2024 | 1.6250 | 1.6500 | 1.6200 | 1.6490 | 1.5732 | 648,788 |
| 11 Feb 2024 | 1.6390 | 1.6560 | 1.6300 | 1.6340 | 1.5589 | 1,248,319 |
| 08 Feb 2024 | 1.6510 | 1.6700 | 1.6380 | 1.6390 | 1.5637 | 2,277,696 |
| 07 Feb 2024 | 1.6860 | 1.6890 | 1.6340 | 1.6510 | 1.5751 | 2,385,096 |
| 06 Feb 2024 | 1.6980 | 1.6980 | 1.6340 | 1.6800 | 1.6028 | 1,264,477 |
| 05 Feb 2024 | 1.6660 | 1.7120 | 1.6660 | 1.7000 | 1.6219 | 741,627 |
| 04 Feb 2024 | 1.6940 | 1.7180 | 1.6940 | 1.7180 | 1.6390 | 1,961,137 |
| 01 Feb 2024 | 1.6710 | 1.7330 | 1.6710 | 1.7200 | 1.6410 | 8,023,501 |
| 31 Jan 2024 | 1.6720 | 1.7040 | 1.6680 | 1.7040 | 1.6257 | 738,696 |
| 30 Jan 2024 | 1.6920 | 1.6920 | 1.6600 | 1.6720 | 1.5952 | 2,359,661 |
| 29 Jan 2024 | 1.7360 | 1.7360 | 1.6650 | 1.6650 | 1.5885 | 2,304,597 |
| 28 Jan 2024 | 1.7330 | 1.7700 | 1.7330 | 1.7350 | 1.6553 | 3,663,910 |
| 25 Jan 2024 | 1.6990 | 1.7680 | 1.6990 | 1.7320 | 1.6524 | 11,186,217 |
| 24 Jan 2024 | 1.6800 | 1.7180 | 1.6600 | 1.6960 | 1.6181 | 3,814,674 |
| 23 Jan 2024 | 1.6800 | 1.6950 | 1.6800 | 1.6830 | 1.6057 | 4,676,156 |
| 22 Jan 2024 | 1.6720 | 1.6900 | 1.6500 | 1.6830 | 1.6057 | 10,292,111 |
| 21 Jan 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.5933 | 3,956,032 |
| 18 Jan 2024 | 1.6990 | 1.6990 | 1.6710 | 1.6790 | 1.6018 | 4,270,761 |
| 17 Jan 2024 | 1.7070 | 1.7070 | 1.6810 | 1.6980 | 1.6200 | 2,363,730 |
| 16 Jan 2024 | 1.7050 | 1.7190 | 1.7020 | 1.7030 | 1.6247 | 2,046,403 |
| 15 Jan 2024 | 1.7300 | 1.7320 | 1.7050 | 1.7050 | 1.6266 | 1,048,941 |
| 14 Jan 2024 | 1.7330 | 1.7650 | 1.7250 | 1.7290 | 1.6495 | 1,619,795 |
| 11 Jan 2024 | 1.7360 | 1.7480 | 1.7270 | 1.7290 | 1.6495 | 1,788,444 |
| 10 Jan 2024 | 1.7320 | 1.7440 | 1.7220 | 1.7320 | 1.6524 | 829,163 |
| 09 Jan 2024 | 1.7370 | 1.7620 | 1.7370 | 1.7440 | 1.6639 | 1,155,974 |
| 08 Jan 2024 | 1.7270 | 1.7780 | 1.7110 | 1.7780 | 1.6963 | 2,490,618 |
| 07 Jan 2024 | 1.7280 | 1.7700 | 1.7170 | 1.7270 | 1.6476 | 2,442,638 |
| 04 Jan 2024 | 1.7670 | 1.7670 | 1.7270 | 1.7300 | 1.6505 | 2,425,463 |
| 03 Jan 2024 | 1.8200 | 1.8200 | 1.7550 | 1.7550 | 1.6743 | 1,286,389 |
| 02 Jan 2024 | 1.8300 | 1.8300 | 1.7930 | 1.8200 | 1.7364 | 3,406,707 |
| 31 Dec 2023 | 1.7990 | 1.8650 | 1.7980 | 1.8300 | 1.7459 | 7,253,046 |
| 28 Dec 2023 | 1.7910 | 1.8300 | 1.7580 | 1.8250 | 1.7411 | 8,952,734 |
| 27 Dec 2023 | 1.6760 | 1.8080 | 1.6740 | 1.8080 | 1.7249 | 5,118,819 |
| 26 Dec 2023 | 1.6610 | 1.6990 | 1.6490 | 1.6990 | 1.6209 | 1,679,663 |
| 25 Dec 2023 | 1.6500 | 1.6620 | 1.6500 | 1.6590 | 1.5828 | 1,488,644 |
| 24 Dec 2023 | 1.6380 | 1.6600 | 1.6320 | 1.6500 | 1.5742 | 665,856 |
| 21 Dec 2023 | 1.6330 | 1.6450 | 1.6120 | 1.6450 | 1.5694 | 2,575,798 |
| 20 Dec 2023 | 1.6330 | 1.6490 | 1.6290 | 1.6360 | 1.5608 | 1,754,876 |
| 19 Dec 2023 | 1.6180 | 1.6490 | 1.6100 | 1.6330 | 1.5580 | 4,223,293 |
| 14 Dec 2023 | 1.6160 | 1.6260 | 1.6160 | 1.6230 | 1.5484 | 3,136,934 |
| 13 Dec 2023 | 1.5900 | 1.6160 | 1.5900 | 1.6160 | 1.5417 | 2,658,802 |
| 12 Dec 2023 | 1.5860 | 1.6030 | 1.5840 | 1.5900 | 1.5169 | 1,436,832 |
| 11 Dec 2023 | 1.5910 | 1.6000 | 1.5830 | 1.5860 | 1.5131 | 709,582 |
| 10 Dec 2023 | 1.5900 | 1.6000 | 1.5820 | 1.5920 | 1.5188 | 1,974,813 |
| 07 Dec 2023 | 1.5960 | 1.5960 | 1.5820 | 1.5950 | 1.5217 | 1,875,116 |
| *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.