Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Qatar - Delayed Quote QAR

Baladna Q.P.S.C. (BLDN.QA)

1.2130
-0.0100
(-0.82%)
At close: 1:11:30 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.22001.22101.21001.21301.213011,547,280
Apr 29, 20251.25701.25901.22301.22301.223032,979,747
Apr 28, 20251.25001.25501.24001.24601.246015,711,356
Apr 27, 20251.23001.25001.22901.24901.249023,509,463
Apr 24, 20251.22401.23801.22001.22701.227018,324,079
Apr 23, 20251.23201.23901.21901.22501.225035,502,700
Apr 22, 20251.20201.25601.20101.22901.229037,581,340
Apr 21, 20251.19401.21001.19001.20801.208021,349,684
Apr 20, 20251.19101.20501.18301.19301.19309,427,817
Apr 17, 20251.19501.19701.19001.19001.19005,645,404
Apr 16, 20251.20301.20401.19601.19701.19703,109,864
Apr 15, 20251.20901.20901.19901.20101.20103,991,631
Apr 14, 20251.20301.21501.19901.20201.202012,689,676
Apr 13, 20251.18501.22101.18501.20101.201016,403,492
Apr 10, 20251.16801.20201.16801.18201.182023,524,142
Apr 9, 20251.14301.15001.13001.15001.150010,644,804
Apr 8, 20251.12901.14901.12001.14901.149014,962,572
Apr 7, 20251.11701.13801.09501.11301.113021,657,344
Apr 6, 20251.11501.12801.08001.12001.120022,992,820
Mar 27, 20251.18001.18001.17001.17101.17103,839,362
Mar 26, 20251.17401.18301.17001.17901.17905,221,185
Mar 25, 20251.17501.19001.16801.17401.174019,702,270
Mar 24, 20251.19001.19101.17501.17501.17505,331,713
Mar 23, 20251.19101.19401.17701.19001.190012,727,596
Mar 20, 20251.20001.20401.18601.18701.18707,786,433
Mar 19, 20251.19101.21001.19001.19901.199012,868,506
Mar 18, 20251.17001.22301.17001.19001.190029,380,939
Mar 17, 20251.16101.17501.15401.17201.172017,644,250
Mar 16, 20251.16001.16101.15501.15801.15808,990,816
Mar 13, 20251.14901.16701.13901.16001.160014,245,397
Mar 12, 20251.15901.16001.14701.15101.151011,909,874
Mar 11, 20251.17501.17601.15201.16001.160018,498,421
Mar 10, 2025 20:19 Stock Splits
Mar 10, 20251.17401.18201.17401.17501.17504,822,002
Mar 9, 20251.11811.12481.11431.12201.12206,659,759
Mar 6, 20251.12201.12771.10391.12291.122912,363,399
Mar 5, 20251.13241.14001.11721.12201.122014,954,585
Mar 4, 2025 20:19 Stock Splits
Mar 4, 20251.12201.13911.12201.13241.132422,840,874
Mar 3, 20251.19041.19041.17521.17891.17899,059,562
Feb 27, 20251.18371.19321.16471.19041.190412,027,325
Feb 26, 20251.19701.20461.18271.18271.182712,284,955
Feb 25, 20251.20461.21601.19321.19701.197012,016,223
Feb 24, 20251.23121.23211.20461.20461.204621,380,975
Feb 23, 20251.23311.23501.22741.23031.23038,073,971
Feb 20, 20251.24261.24351.22841.23121.23124,629,279
Feb 19, 20251.23031.25021.22741.23781.237816,474,114
Feb 18, 20251.23121.23411.22271.23411.23415,447,236
Feb 17, 20251.23781.24161.23031.23211.23218,621,604
Feb 16, 20251.24451.24931.23781.24161.24164,861,102
Feb 13, 20251.25121.25301.24351.24351.24355,605,397
Feb 12, 20251.25871.25871.24451.24551.24558,605,826
Feb 10, 20251.24831.25871.23781.25871.25877,974,769
Feb 9, 20251.25591.25591.23591.24161.241617,343,631
Feb 6, 20251.27301.27301.25781.26541.265414,266,775
Feb 5, 20251.27011.27301.26441.27211.272112,474,497
Feb 4, 20251.28351.28351.27011.27301.273011,807,921
Feb 3, 20251.29301.29301.27781.28351.28359,613,685
Feb 2, 20251.29671.30151.28731.29201.29205,701,739
Jan 30, 20251.29201.31101.29201.30151.301519,377,729
Jan 29, 20251.30051.30151.28251.29201.292012,875,922
Jan 28, 20251.27011.29671.26441.29201.292015,306,101
Jan 27, 20251.27871.29101.26821.27681.27688,809,281
Jan 26, 20251.28251.30441.27871.27871.278713,671,574
Jan 23, 20251.24931.29671.24931.28251.282524,866,703
Jan 22, 20251.23211.25301.23211.24831.24836,687,299
Jan 21, 20251.24161.24641.23031.24071.240712,090,830
Jan 20, 20251.23411.24261.22841.24161.24165,309,959
Jan 19, 20251.21601.23311.21221.23031.23036,061,864
Jan 16, 20251.19801.22461.19801.22071.22076,206,719
Jan 15, 20251.20841.20841.19321.19701.19703,515,565
Jan 14, 20251.19701.22171.19701.19891.19895,136,516
Jan 13, 20251.21891.22071.19321.19611.196112,247,505
Jan 12, 20251.23691.23981.21601.21601.21605,587,605
Jan 9, 20251.23691.24261.22641.22841.22846,572,743
Jan 8, 20251.24831.25501.23311.23501.235010,036,457
Jan 7, 20251.26251.26351.24731.24731.24733,372,516
Jan 6, 20251.25871.26351.25301.26251.26254,518,361
Jan 5, 20251.25121.26641.24731.26071.26072,495,321
Dec 31, 20241.26441.26441.24731.25121.25124,458,473
Dec 30, 20241.26641.26641.25501.25501.25504,126,698
Dec 29, 20241.26921.27211.25871.25871.25874,183,291
Dec 26, 20241.26541.27301.25871.25871.25874,807,934
Dec 25, 20241.27211.27681.26351.26541.265410,950,389
Dec 24, 20241.26351.27301.26351.26541.26545,936,366
Dec 23, 20241.26161.26821.25871.26351.26354,822,073
Dec 22, 20241.26161.27301.25591.26351.26354,773,650
Dec 17, 20241.27011.27111.26161.26541.26544,752,781
Dec 16, 20241.27301.27871.26641.26641.26643,317,987
Dec 15, 20241.26821.28161.26541.27211.27214,847,111
Dec 12, 20241.25781.27111.25781.26821.26823,544,776
Dec 11, 20241.25121.26351.25021.25781.25788,033,198
Dec 10, 20241.24551.25301.24451.25121.25127,120,942
Dec 9, 20241.24071.25121.23691.24451.24456,245,162
Dec 8, 20241.24451.24551.23591.24261.24264,155,847
Dec 5, 20241.24261.24831.24071.24351.24352,113,938
Dec 4, 20241.25211.25301.23981.24451.24455,750,638
Dec 3, 20241.25301.25781.24931.25211.25214,083,286
Dec 2, 20241.24931.25591.24931.25501.25503,475,235
Dec 1, 20241.25301.25871.24831.24931.24932,841,021
Nov 28, 20241.25591.25871.25501.25691.25692,948,027
Nov 27, 20241.25781.26161.25401.25501.25504,347,037
Nov 26, 20241.26161.26351.25781.25871.25872,207,963
Nov 25, 20241.26161.26351.25971.26351.26353,179,665
Nov 24, 20241.26251.26821.26251.26251.26252,957,005
Nov 21, 20241.26071.26821.26071.26251.26254,933,950
Nov 20, 20241.26351.26441.25401.26071.26074,324,727
Nov 19, 20241.26351.26641.25971.26441.26443,317,617
Nov 18, 20241.25021.26921.25021.26251.26257,011,565
Nov 17, 20241.25501.25691.24931.25021.25023,815,613
Nov 14, 20241.25401.27301.24931.25501.25507,439,183
Nov 13, 20241.26641.26921.25211.25301.25305,611,038
Nov 12, 20241.26821.27011.26071.26731.26735,063,770
Nov 11, 20241.27301.27301.26441.26641.26642,243,583
Nov 10, 20241.27391.28161.27011.27211.27215,874,123
Nov 5, 20241.27301.28061.27011.27011.27012,790,202
Nov 4, 20241.27391.28161.26251.28161.281610,773,319
Nov 3, 20241.28061.29011.27301.27591.27596,094,086
Oct 31, 20241.28531.28911.27301.28731.28733,653,993
Oct 30, 20241.29201.29671.28251.28531.28533,268,647
Oct 29, 20241.30721.31011.28731.29011.29017,873,844
Oct 28, 20241.31761.32051.29771.31191.311921,474,199
Oct 27, 20241.28731.31011.28731.31011.310112,445,324
Oct 24, 20241.26351.27591.26161.26351.26354,394,975
Oct 23, 20241.27781.29011.25871.26351.26354,470,372
Oct 22, 20241.29201.29201.27781.27961.27964,847,238
Oct 21, 20241.29961.29961.29961.29961.2996-
Oct 20, 20241.30721.31291.29201.29961.29962,813,497
Oct 17, 20241.29671.33381.29671.30341.303416,686,466
Oct 16, 20241.29771.30821.29101.29301.29308,988,916
Oct 15, 20241.29301.30621.29201.29581.29587,544,409
Oct 14, 20241.29871.29871.29011.29481.29481,791,596
Oct 13, 20241.30241.30911.29771.29771.29773,764,432
Oct 10, 20241.28821.30911.28631.29671.29677,088,023
Oct 9, 20241.29391.31581.28631.28631.286310,271,028
Oct 8, 20241.28531.30151.27961.29671.29674,719,734
Oct 7, 20241.27011.28531.26821.28531.28535,347,362
Oct 6, 20241.29011.29011.26251.26641.26644,257,976
Oct 3, 20241.30721.31761.28251.28251.28258,354,756
Oct 2, 20241.31101.31291.29871.30621.30627,843,428
Oct 1, 20241.29871.32431.29481.32051.320515,390,938
Sep 30, 20241.31101.31391.29201.29201.292011,399,058
Sep 29, 20241.32051.32711.30151.31101.311012,458,802
Sep 26, 20241.33001.33381.31861.32051.32059,605,911
Sep 25, 20241.33101.33191.32711.33001.33003,378,496
Sep 24, 20241.32901.33101.32621.32711.32713,035,090
Sep 23, 20241.32621.33381.31861.33001.33005,856,788
Sep 22, 20241.33571.33951.32141.32531.32536,281,136
Sep 19, 20241.32531.34711.32431.33481.334811,280,675
Sep 18, 20241.32241.32331.31101.31761.31764,456,334
Sep 17, 20241.31671.32711.31101.32331.32339,133,770
Sep 16, 20241.29871.31861.29871.31671.316712,296,482
Sep 15, 20241.29301.30441.29201.29481.29488,275,368
Sep 12, 20241.28821.29771.28531.28821.28826,953,449
Sep 11, 20241.28821.29771.28441.28821.28822,935,885
Sep 10, 20241.28731.29301.28441.28731.28733,096,112
Sep 9, 20241.29581.30151.28251.28731.28734,787,803
Sep 8, 20241.29961.30051.29481.29481.29481,646,348
Sep 5, 20241.29671.30151.29201.30151.30155,185,572
Sep 4, 20241.30151.30241.29481.29481.29486,665,768
Sep 3, 20241.30621.31581.29771.30441.30447,737,370
Sep 2, 20241.29101.30821.28731.30531.305312,062,981
Sep 1, 20241.29101.30051.29011.29771.29771,872,246
Aug 29, 20241.28531.29101.28351.29101.29101,480,029
Aug 28, 20241.29201.29771.28251.28441.28445,967,441
Aug 27, 20241.28351.29961.28251.29101.29105,725,910
Aug 26, 20241.27781.28441.27301.28161.28164,627,864
Aug 25, 20241.28251.29201.26441.27871.278715,922,202
Aug 22, 20241.28631.29301.28251.28731.28734,209,631
Aug 21, 20241.29201.30051.28251.28631.28636,051,499
Aug 20, 20241.29011.30531.28731.29101.29104,875,931
Aug 19, 20241.28731.30051.28631.29011.29014,407,783
Aug 18, 20241.29391.29671.28531.29011.29011,934,017
Aug 15, 20241.28161.30721.27961.29301.29304,719,725
Aug 14, 20241.28821.29391.27301.28061.28065,153,124
Aug 13, 20241.30051.30531.27301.28631.28635,049,399
Aug 12, 20241.30341.30821.29771.30051.30054,575,931
Aug 11, 20241.30151.31291.30151.30241.30247,438,756
Aug 8, 20241.30241.31101.29201.30341.30349,055,962
Aug 7, 20241.27681.30151.27301.30151.30159,577,411
Aug 6, 20241.27301.29201.25971.27011.270111,744,375
Aug 5, 20241.28731.28731.24351.25501.25508,292,749
Aug 4, 20241.32711.32711.29301.29871.29879,968,350
Aug 1, 20241.34901.34991.33001.33001.330011,705,203
Jul 31, 20241.35371.35851.34421.34901.34906,515,766
Jul 30, 20241.37471.37471.34991.34991.349916,821,248
Jul 29, 20241.35091.37471.35091.37471.374731,361,245
Jul 28, 20241.32621.35091.32621.34901.34909,988,476
Jul 25, 20241.32901.33001.31581.32531.325312,502,479
Jul 24, 20241.33191.35851.32621.33101.331036,477,385
Jul 23, 20241.32051.32811.30821.31861.31868,952,093
Jul 22, 20241.28441.32051.28351.31481.314811,224,656
Jul 21, 20241.27301.29391.27111.28251.282513,072,057
Jul 18, 20241.28251.28531.27111.27301.273014,400,421
Jul 17, 20241.28441.29481.27301.28251.28259,642,615
Jul 16, 20241.29671.30151.28441.28441.28444,735,479
Jul 15, 20241.28631.30721.28441.29481.294814,144,866
Jul 14, 20241.28731.29201.28351.28441.28447,700,928
Jul 11, 20241.28911.29391.28061.28731.28738,043,851
Jul 10, 20241.27211.30151.27111.28821.288219,323,544
Jul 9, 20241.26541.27681.26351.27301.27306,008,365
Jul 8, 20241.26351.27011.25401.26541.26546,534,343
Jul 7, 20241.26821.28631.25971.27111.27118,630,396
Jul 4, 20241.23881.26641.23781.26351.263516,412,501
Jul 3, 20241.23501.24351.23501.23591.23594,753,986
Jul 2, 20241.24451.24731.23211.23981.23989,678,485
Jul 1, 20241.24161.24731.23031.24451.244513,453,931
Jun 30, 20241.24931.24931.23781.23781.23786,629,461
Jun 27, 20241.23981.24451.22461.24451.24456,929,742
Jun 26, 20241.23311.23981.22551.23981.23984,275,097
Jun 25, 20241.22641.24351.22641.23981.23983,754,776
Jun 24, 20241.23881.24071.22271.23411.23419,828,973
Jun 23, 20241.24931.25021.22741.23981.23986,885,247
Jun 20, 20241.25211.25401.24071.25401.25405,320,086
Jun 19, 20241.25301.26071.24931.25121.25126,027,811
Jun 13, 20241.25691.25871.25121.25501.255012,382,529
Jun 12, 20241.25401.26351.25401.25691.256910,899,846
Jun 11, 20241.24551.25871.24451.25301.253011,280,522
Jun 10, 20241.23411.24641.23121.24451.244513,954,962
Jun 9, 20241.23781.24161.22931.23311.233120,676,031
Jun 6, 20241.23691.24641.23211.23781.23785,759,085
Jun 5, 20241.23591.25121.22641.23691.236913,742,074
Jun 4, 20241.23311.25121.23031.23311.233112,305,184
Jun 3, 20241.23881.24261.23121.23211.23216,683,756
Jun 2, 20241.23501.26071.23411.24071.24075,614,756
May 30, 20241.23311.24731.20751.23981.23988,327,250
May 29, 20241.25211.25501.22931.23311.23312,816,977
May 28, 20241.25401.26351.23501.25301.25305,886,835
May 27, 20241.25401.26541.24161.25211.25216,782,769
May 26, 20241.27391.27781.25211.25401.254010,879,516
May 23, 20241.26161.29101.25401.28161.281624,335,332
May 22, 20241.25121.26641.24451.26071.260714,628,243
May 21, 20241.24551.25211.23981.24931.249310,025,787
May 20, 20241.24831.25211.23881.24731.247310,356,014
May 19, 20241.25401.26161.23881.24931.24936,858,106
May 16, 20241.26251.26921.24161.25211.252112,365,631
May 15, 20241.26441.27391.25871.26161.26167,288,881
May 14, 20241.27011.27591.26351.26541.26546,246,634
May 13, 20241.26821.26821.26821.26821.2682-
May 12, 20241.27111.27591.25971.26821.268211,916,396
May 9, 20241.27871.30051.26821.27011.270120,626,956
May 8, 20241.24551.27391.23411.27111.271119,938,787
May 7, 20241.25871.26441.24451.25121.25128,747,074
May 6, 20241.26821.26821.26821.26821.2682-
May 5, 20241.27871.27961.26351.26821.268213,156,384
May 2, 20241.27781.29871.26161.27781.277813,293,619
May 1, 20241.28251.29871.26441.28061.280615,480,834
Apr 30, 20241.33001.33001.27301.28251.282518,984,533

Related Tickers

ZHCD.QA Zad Holding Company Q.P.S.C.
14.25
-0.14%
 
UFC.AE United Foods Company (PSC)
13.00
0.00%
 
2280.SR Almarai Company
52.80
-0.75%
 
NSRGF Nestlé S.A.
105.00
0.00%
 
KHC The Kraft Heinz Company
29.04
+0.57%