Qatar - Delayed Quote QAR

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

Compare
1.3400
-0.0110
(-0.81%)
As of 11:22:56 AM GMT+3. Market Open.
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20251.35101.35101.33801.34001.34004,001,173
Feb 3, 20251.36101.36101.34501.35101.35109,133,001
Feb 2, 20251.36501.37001.35501.36001.36005,416,653
Jan 30, 20251.36001.38001.36001.37001.370018,408,843
Jan 29, 20251.36901.37001.35001.36001.360012,232,126
Jan 28, 20251.33701.36501.33101.36001.360014,540,796
Jan 27, 20251.34601.35901.33501.34401.34408,368,817
Jan 26, 20251.35001.37301.34601.34601.346012,987,996
Jan 23, 20251.31501.36501.31501.35001.350023,623,368
Jan 22, 20251.29701.31901.29701.31401.31406,352,935
Jan 21, 20251.30701.31201.29501.30601.306011,486,289
Jan 20, 20251.29901.30801.29301.30701.30705,044,462
Jan 19, 20251.28001.29801.27601.29501.29505,758,771
Jan 16, 20251.26101.28901.26101.28501.28505,896,384
Jan 15, 20251.27201.27201.25601.26001.26003,339,787
Jan 14, 20251.26001.28601.26001.26201.26204,879,691
Jan 13, 20251.28301.28501.25601.25901.259011,635,130
Jan 12, 20251.30201.30501.28001.28001.28005,308,225
Jan 9, 20251.30201.30801.29101.29301.29306,244,106
Jan 8, 20251.31401.32101.29801.30001.30009,534,635
Jan 7, 20251.32901.33001.31301.31301.31303,203,891
Jan 6, 20251.32501.33001.31901.32901.32904,292,443
Jan 5, 20251.31701.33301.31301.32701.32702,370,555
Dec 31, 20241.33101.33101.31301.31701.31704,235,550
Dec 30, 20241.33301.33301.32101.32101.32103,920,364
Dec 29, 20241.33601.33901.32501.32501.32503,974,127
Dec 26, 20241.33201.34001.32501.32501.32504,567,538
Dec 25, 20241.33901.34401.33001.33201.332010,402,870
Dec 24, 20241.33001.34001.33001.33201.33205,639,548
Dec 23, 20241.32801.33501.32501.33001.33004,580,970
Dec 22, 20241.32801.34001.32201.33001.33004,534,968
Dec 17, 20241.33701.33801.32801.33201.33204,515,142
Dec 16, 20241.34001.34601.33301.33301.33303,152,088
Dec 15, 20241.33501.34901.33201.33901.33904,604,756
Dec 12, 20241.32401.33801.32401.33501.33503,367,538
Dec 11, 20241.31701.33001.31601.32401.32407,631,539
Dec 10, 20241.31101.31901.31001.31701.31706,764,895
Dec 9, 20241.30601.31701.30201.31001.31005,932,904
Dec 8, 20241.31001.31101.30101.30801.30803,948,055
Dec 5, 20241.30801.31401.30601.30901.30902,008,242
Dec 4, 20241.31801.31901.30501.31001.31005,463,107
Dec 3, 20241.31901.32401.31501.31801.31803,879,122
Dec 2, 20241.31501.32201.31501.32101.32103,301,474
Dec 1, 20241.31901.32501.31401.31501.31502,698,970
Nov 28, 20241.32201.32501.32101.32301.32302,800,626
Nov 27, 20241.32401.32801.32001.32101.32104,129,686
Nov 26, 20241.32801.33001.32401.32501.32502,097,565
Nov 25, 20241.32801.33001.32601.33001.33003,020,682
Nov 24, 20241.32901.33501.32901.32901.32902,809,155
Nov 21, 20241.32701.33501.32701.32901.32904,687,253
Nov 20, 20241.33001.33101.32001.32701.32704,108,491
Nov 19, 20241.33001.33301.32601.33101.33103,151,737
Nov 18, 20241.31601.33601.31601.32901.32906,660,987
Nov 17, 20241.32101.32301.31501.31601.31603,624,833
Nov 14, 20241.32001.34001.31501.32101.32107,067,224
Nov 13, 20241.33301.33601.31801.31901.31905,330,487
Nov 12, 20241.33501.33701.32701.33401.33404,810,582
Nov 11, 20241.34001.34001.33101.33301.33302,131,404
Nov 10, 20241.34101.34901.33701.33901.33905,580,417
Nov 5, 20241.34001.34801.33701.33701.33702,650,692
Nov 4, 20241.34101.34901.32901.34901.349010,234,654
Nov 3, 20241.34801.35801.34001.34301.34305,789,382
Oct 31, 20241.35301.35701.34001.35501.35503,471,294
Oct 30, 20241.36001.36501.35001.35301.35303,105,215
Oct 29, 20241.37601.37901.35501.35801.35807,480,152
Oct 28, 20241.38701.39001.36601.38101.381020,400,490
Oct 27, 20241.35501.37901.35501.37901.379011,823,058
Oct 24, 20241.33001.34301.32801.33001.33004,175,227
Oct 23, 20241.34501.35801.32501.33001.33004,246,854
Oct 22, 20241.36001.36001.34501.34701.34704,604,877
Oct 21, 20241.36801.36801.36801.36801.3680-
Oct 20, 20241.37601.38201.36001.36801.36802,672,823
Oct 17, 20241.36501.40401.36501.37201.372015,852,143
Oct 16, 20241.36601.37701.35901.36101.36108,539,471
Oct 15, 20241.36101.37501.36001.36401.36407,167,189
Oct 14, 20241.36701.36701.35801.36301.36301,702,017
Oct 13, 20241.37101.37801.36601.36601.36603,576,211
Oct 10, 20241.35601.37801.35401.36501.36506,733,622
Oct 9, 20241.36201.38501.35401.35401.35409,757,477
Oct 8, 20241.35301.37001.34701.36501.36504,483,748
Oct 7, 20241.33701.35301.33501.35301.35305,079,994
Oct 6, 20241.35801.35801.32901.33301.33304,045,078
Oct 3, 20241.37601.38701.35001.35001.35007,937,019
Oct 2, 20241.38001.38201.36701.37501.37507,451,257
Oct 1, 20241.36701.39401.36301.39001.390014,621,392
Sep 30, 20241.38001.38301.36001.36001.360010,829,106
Sep 29, 20241.39001.39701.37001.38001.380011,835,862
Sep 26, 20241.40001.40401.38801.39001.39009,125,616
Sep 25, 20241.40101.40201.39701.40001.40003,209,572
Sep 24, 20241.39901.40101.39601.39701.39702,883,336
Sep 23, 20241.39601.40401.38801.40001.40005,563,949
Sep 22, 20241.40601.41001.39101.39501.39505,967,080
Sep 19, 20241.39501.41801.39401.40501.405010,716,642
Sep 18, 20241.39201.39301.38001.38701.38704,233,518
Sep 17, 20241.38601.39701.38001.39301.39308,677,082
Sep 16, 20241.36701.38801.36701.38601.386011,681,658
Sep 15, 20241.36101.37301.36001.36301.36307,861,600
Sep 12, 20241.35601.36601.35301.35601.35606,605,777
Sep 11, 20241.35601.36601.35201.35601.35602,789,091
Sep 10, 20241.35501.36101.35201.35501.35502,941,307
Sep 9, 20241.36401.37001.35001.35501.35504,548,413
Sep 8, 20241.36801.36901.36301.36301.36301,564,031
Sep 5, 20241.36501.37001.36001.37001.37004,926,294
Sep 4, 20241.37001.37101.36301.36301.36306,332,480
Sep 3, 20241.37501.38501.36601.37301.37307,350,502
Sep 2, 20241.35901.37701.35501.37401.374011,459,832
Sep 1, 20241.35901.36901.35801.36601.36601,778,634
Aug 29, 20241.35301.35901.35101.35901.35901,406,028
Aug 28, 20241.36001.36601.35001.35201.35205,669,069
Aug 27, 20241.35101.36801.35001.35901.35905,439,615
Aug 26, 20241.34501.35201.34001.34901.34904,396,471
Aug 25, 20241.35001.36001.33101.34601.346015,126,092
Aug 22, 20241.35401.36101.35001.35501.35503,999,150
Aug 21, 20241.36001.36901.35001.35401.35405,748,925
Aug 20, 20241.35801.37401.35501.35901.35904,632,135
Aug 19, 20241.35501.36901.35401.35801.35804,187,394
Aug 18, 20241.36201.36501.35301.35801.35801,837,317
Aug 15, 20241.34901.37601.34701.36101.36104,483,739
Aug 14, 20241.35601.36201.34001.34801.34804,895,468
Aug 13, 20241.36901.37401.34001.35401.35404,796,930
Aug 12, 20241.37201.37701.36601.36901.36904,347,135
Aug 11, 20241.37001.38201.37001.37101.37107,066,819
Aug 8, 20241.37101.38001.36001.37201.37208,603,164
Aug 7, 20241.34401.37001.34001.37001.37009,098,541
Aug 6, 20241.34001.36001.32601.33701.337011,157,157
Aug 5, 20241.35501.35501.30901.32101.32107,878,112
Aug 4, 20241.39701.39701.36101.36701.36709,469,933
Aug 1, 20241.42001.42101.40001.40001.400011,119,943
Jul 31, 20241.42501.43001.41501.42001.42006,189,978
Jul 30, 20241.44701.44701.42101.42101.421015,980,186
Jul 29, 20241.42201.44701.42201.44701.447029,793,183
Jul 28, 20241.39601.42201.39601.42001.42009,489,053
Jul 25, 20241.39901.40001.38501.39501.395011,877,356
Jul 24, 20241.40201.43001.39601.40101.401034,653,516
Jul 23, 20241.39001.39801.37701.38801.38808,504,489
Jul 22, 20241.35201.39001.35101.38401.384010,663,424
Jul 21, 20241.34001.36201.33801.35001.350012,418,455
Jul 18, 20241.35001.35301.33801.34001.340013,680,400
Jul 17, 20241.35201.36301.34001.35001.35009,160,485
Jul 16, 20241.36501.37001.35201.35201.35204,498,706
Jul 15, 20241.35401.37601.35201.36301.363013,437,623
Jul 14, 20241.35501.36001.35101.35201.35207,315,882
Jul 11, 20241.35701.36201.34801.35501.35507,641,659
Jul 10, 20241.33901.37001.33801.35601.356018,357,367
Jul 9, 20241.33201.34401.33001.34001.34005,707,947
Jul 8, 20241.33001.33701.32001.33201.33206,207,626
Jul 7, 20241.33501.35401.32601.33801.33808,198,877
Jul 4, 20241.30401.33301.30301.33001.330015,591,876
Jul 3, 20241.30001.30901.30001.30101.30104,516,287
Jul 2, 20241.31001.31301.29701.30501.30509,194,561
Jul 1, 20241.30701.31301.29501.31001.310012,781,235
Jun 30, 20241.31501.31501.30301.30301.30306,297,988
Jun 27, 20241.30501.31001.28901.31001.31006,583,255
Jun 26, 20241.29801.30501.29001.30501.30504,061,343
Jun 25, 20241.29101.30901.29101.30501.30503,567,038
Jun 24, 20241.30401.30601.28701.29901.29909,337,525
Jun 23, 20241.31501.31601.29201.30501.30506,540,985
Jun 20, 20241.31801.32001.30601.32001.32005,054,082
Jun 19, 20241.31901.32701.31501.31701.31705,726,421
Jun 13, 20241.32301.32501.31701.32101.321011,763,403
Jun 12, 20241.32001.33001.32001.32301.323010,354,854
Jun 11, 20241.31101.32501.31001.31901.319010,716,496
Jun 10, 20241.29901.31201.29601.31001.310013,257,214
Jun 9, 20241.30301.30701.29401.29801.298019,642,230
Jun 6, 20241.30201.31201.29701.30301.30305,471,131
Jun 5, 20241.30101.31701.29101.30201.302013,054,971
Jun 4, 20241.29801.31701.29501.29801.298011,689,925
Jun 3, 20241.30401.30801.29601.29701.29706,349,569
Jun 2, 20241.30001.32701.29901.30601.30605,334,019
May 30, 20241.29801.31301.27101.30501.30507,910,888
May 29, 20241.31801.32101.29401.29801.29802,676,129
May 28, 20241.32001.33001.30001.31901.31905,592,494
May 27, 20241.32001.33201.30701.31801.31806,443,631
May 26, 20241.34101.34501.31801.32001.320010,335,541
May 23, 20241.32801.35901.32001.34901.349023,118,566
May 22, 20241.31701.33301.31001.32701.327013,896,831
May 21, 20241.31101.31801.30501.31501.31509,524,498
May 20, 20241.31401.31801.30401.31301.31309,838,214
May 19, 20241.32001.32801.30401.31501.31506,515,201
May 16, 20241.32901.33601.30701.31801.318011,747,350
May 15, 20241.33101.34101.32501.32801.32806,924,437
May 14, 20241.33701.34301.33001.33201.33205,934,303
May 13, 20241.33501.33501.33501.33501.3350-
May 12, 20241.33801.34301.32601.33501.335011,320,577
May 9, 20241.34601.36901.33501.33701.337019,595,609
May 8, 20241.31101.34101.29901.33801.338018,941,848
May 7, 20241.32501.33101.31001.31701.31708,309,721
May 6, 20241.33501.33501.33501.33501.3350-
May 5, 20241.34601.34701.33001.33501.335012,498,565
May 2, 20241.34501.36701.32801.34501.345012,628,939
May 1, 20241.35001.36701.33101.34801.348014,706,793
Apr 30, 20241.40001.40001.34001.35001.350018,035,307
Apr 29, 20241.35501.40001.35501.38101.381020,167,628
Apr 28, 20241.35001.35001.35001.35001.3500-
Apr 25, 20241.35001.37301.34501.35001.350033,767,365
Apr 24, 20241.31501.32401.30301.32001.32009,481,892
Apr 23, 20241.29401.32401.29401.30001.30005,333,900
Apr 22, 20241.32701.33501.29101.29401.294014,008,875
Apr 21, 20241.23501.32301.21801.32201.322024,120,543
Apr 18, 20241.21601.25001.21601.23501.235012,374,946
Apr 17, 20241.17501.21301.17501.21001.21009,871,140
Apr 16, 20241.18601.21801.18601.19001.190013,082,743
Apr 15, 20241.18001.18901.17901.18501.18504,309,756
Apr 8, 20241.17901.19901.17901.18501.18508,078,071
Apr 4, 20241.16501.17501.16201.17001.17006,023,835
Apr 3, 20241.16801.16801.16001.16401.16402,076,126
Apr 2, 20241.16401.16801.15901.16501.16502,719,960
Apr 1, 20241.16401.16601.14201.14201.14203,395,159
Mar 31, 20241.16401.16401.16401.16401.1640-
Mar 28, 20241.15601.16701.15601.16401.16401,661,828
Mar 27, 20241.18001.18001.15101.15501.15507,581,604
Mar 26, 20241.20001.20001.16401.18001.18002,930,701
Mar 25, 20241.20601.21301.19101.20001.20007,262,194
Mar 24, 20241.21201.21501.20201.21101.21103,976,695
Mar 21, 20241.21801.22001.20001.20901.20905,717,265
Mar 20, 2024 0.0695 Dividend
Mar 20, 20241.20901.22401.19601.21501.21508,443,084
Mar 19, 20241.26101.27101.25401.27001.20054,895,439
Mar 18, 20241.25601.26501.25601.26201.19296,540,123
Mar 17, 20241.26301.26501.25501.25901.19014,453,860
Mar 14, 20241.26501.27101.26301.26501.19582,879,684
Mar 13, 20241.25501.26701.25301.26401.19485,736,478
Mar 12, 20241.26401.26901.24401.25301.18446,435,664
Mar 11, 20241.27101.27201.26001.26401.19484,409,080
Mar 10, 20241.27001.28101.27001.27301.20334,974,286
Mar 7, 20241.27401.27501.26601.27001.20053,270,939
Mar 6, 20241.26601.27501.26001.27401.20434,992,673
Mar 5, 20241.26401.27401.25801.26701.19776,143,155
Mar 4, 20241.27101.29801.26401.27001.20057,205,237
Feb 29, 20241.25001.28001.25001.27501.205210,625,748
Feb 28, 20241.22001.26201.22001.25001.181610,330,269
Feb 27, 20241.21701.21701.21701.21701.1504-
Feb 26, 20241.22001.25901.20701.21701.150429,251,739
Feb 25, 20241.15801.15801.15801.15801.0946-
Feb 22, 20241.15701.16701.14401.15801.09466,696,266
Feb 21, 20241.15101.16001.14201.15701.09373,658,698
Feb 20, 20241.16101.16801.15001.15001.08713,598,647
Feb 19, 20241.14001.16101.12601.15901.095610,555,812
Feb 18, 20241.11801.14701.11601.14001.07767,569,695
Feb 15, 20241.11301.12501.10001.11601.05495,866,084
Feb 14, 20241.12801.13301.11201.11301.05213,880,671
Feb 12, 20241.14001.15401.12601.12901.06723,408,275
Feb 11, 20241.10601.14701.10601.14001.07764,598,404
Feb 8, 20241.08601.11501.08601.10601.04555,545,622
Feb 7, 20241.07201.09401.07201.08801.02853,846,063
Feb 6, 20241.08401.08401.06401.07001.01144,053,285
Feb 5, 20241.08901.09201.08001.08501.02562,079,423
Feb 4, 20241.10201.10401.08801.09001.03044,135,556

Related Tickers

603345.SS Anjoy Foods Group Co., Ltd.
75.20
-0.74%
 
005180.KS Binggrae Co., Ltd.
78,800.00
+4.93%
 
600298.SS ANGEL YEAST
34.56
-1.03%
 
AVANTIFEED.BO AVANTI FEEDS LTD.
723.55
+0.11%
 
2269.T Meiji Holdings Co., Ltd.
3,047.00
-1.30%
 
BBTC.NS The Bombay Burmah Trading Corporation, Limited
2,124.35
+0.50%
 
BAKK.L Bakkavor Group plc
134.10
-0.67%
 
AAK.ST AAK AB (publ.)
320.00
-1.05%
 
BGA.AX Bega Cheese Limited
5.66
-0.18%
 
2280.SR Almarai Company
58.00
0.00%