Qatar - Delayed Quote QAR

Ezdan Holding Group Q.P.S.C. (ERES.QA)

Compare
1.0180
-0.0040
(-0.39%)
At close: January 23 at 1:14:04 PM GMT+3
Currency in QAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.02801.03201.01501.01801.018011,850,678
Jan 22, 20251.03301.04501.02101.02201.022015,434,665
Jan 21, 20251.05201.07801.02001.03301.033064,361,400
Jan 20, 20250.95501.04500.94901.04501.045065,556,868
Jan 19, 20250.95600.96500.94800.95000.95009,263,630
Jan 16, 20250.96500.96500.94700.95200.952013,573,738
Jan 15, 20250.95700.96300.94800.94800.948015,758,436
Jan 14, 20250.94700.97000.94700.95300.953014,605,431
Jan 13, 20250.96800.98100.95400.95500.955017,862,491
Jan 12, 20251.00901.00900.96800.97000.970019,052,778
Jan 9, 20251.00701.02101.00101.00501.00507,487,647
Jan 8, 20251.02701.03001.00101.01501.015022,299,879
Jan 7, 20251.04801.05501.03201.03301.033010,143,222
Jan 6, 20251.06001.06101.03601.04901.049017,580,777
Jan 5, 20251.06201.07301.04301.05301.053010,072,299
Dec 31, 20241.07601.08001.05601.05601.05605,174,082
Dec 30, 20241.09001.09101.07101.07601.076013,921,099
Dec 29, 20241.10101.11801.09301.09401.09406,530,668
Dec 26, 20241.12601.13501.10201.11501.11508,376,932
Dec 25, 20241.13301.13901.12401.12501.12509,562,108
Dec 24, 20241.15101.15701.13401.13901.139011,230,753
Dec 23, 20241.16001.16901.15501.15501.155010,120,815
Dec 22, 20241.16801.16801.14601.16201.16209,763,994
Dec 17, 20241.17201.18001.15201.15201.152012,215,518
Dec 16, 20241.17601.18001.16401.17901.17907,553,026
Dec 15, 20241.17501.19001.17301.17501.175016,218,073
Dec 12, 20241.12101.17301.12101.17001.170018,187,726
Dec 11, 20241.13301.13901.11701.12901.129011,130,079
Dec 10, 20241.14101.14401.13101.13201.13208,823,094
Dec 9, 20241.14401.15001.13101.13901.13906,877,774
Dec 8, 20241.15301.16001.14201.14301.14308,740,724
Dec 5, 20241.15801.16701.15101.15201.15209,427,882
Dec 4, 20241.16301.17001.15701.15701.15708,015,290
Dec 3, 20241.16501.17601.16201.16401.164010,740,050
Dec 2, 20241.15601.18301.15601.16501.165012,299,364
Dec 1, 20241.16501.17201.15501.15601.15607,124,767
Nov 28, 20241.18501.18701.16201.17001.17004,622,714
Nov 27, 20241.18901.19401.17901.18001.18004,147,289
Nov 26, 20241.18301.19501.18101.18901.18905,454,054
Nov 25, 20241.18601.19601.18201.18301.18308,746,220
Nov 24, 20241.20701.21301.18401.18401.184021,447,224
Nov 21, 20241.20401.20901.19401.20401.204021,938,457
Nov 20, 20241.16501.19801.16401.19601.196016,643,484
Nov 19, 20241.19701.20401.17101.17101.171024,049,371
Nov 18, 20241.16901.19601.16701.18601.18608,087,084
Nov 17, 20241.16901.18201.14801.16201.16207,114,303
Nov 14, 20241.17001.19401.14601.17001.170016,810,514
Nov 13, 20241.21101.21101.17301.17501.17509,607,426
Nov 12, 20241.20601.21901.19901.20901.209033,367,903
Nov 11, 20241.16301.19001.14001.19001.190016,574,697
Nov 10, 20241.22001.22601.19501.19801.198013,383,393
Nov 5, 20241.22001.22601.19501.19801.198013,383,393
Nov 4, 20241.22501.23201.20601.22001.220033,368,088
Nov 3, 20241.22301.23401.18001.21001.210030,876,583
Oct 31, 20241.22301.24001.18901.20501.205026,438,919
Oct 30, 20241.19201.24901.18401.24101.241070,316,793
Oct 29, 20241.13001.19801.07201.17001.170075,606,211
Oct 28, 20241.03301.12001.03001.12001.120062,264,672
Oct 27, 20240.94601.01900.94601.01901.019037,585,462
Oct 24, 20240.90000.95000.89500.92700.927014,467,153
Oct 23, 20240.95300.96800.89400.89400.894015,357,299
Oct 22, 20240.96800.98800.95400.95500.95505,255,304
Oct 21, 20240.98400.98400.98400.98400.9840-
Oct 20, 20241.00001.00100.98100.98400.984014,212,408
Oct 17, 20241.01001.01200.98800.99600.996013,423,630
Oct 16, 20241.01301.02201.00601.00701.007011,800,970
Oct 15, 20241.01101.01801.00501.01501.015019,952,260
Oct 14, 20240.99001.01100.98201.00301.003042,386,787
Oct 13, 20240.92000.97300.91900.97200.972034,508,568
Oct 10, 20240.91600.92400.91500.91700.91704,482,766
Oct 9, 20240.92500.92800.91400.91600.916011,591,140
Oct 8, 20240.92300.92900.92100.92500.92507,116,638
Oct 7, 20240.90600.92600.90500.92000.92009,026,735
Oct 6, 20240.92700.93000.89900.90200.902019,810,162
Oct 3, 20240.93300.94400.92300.93000.930024,732,865
Oct 2, 20240.90000.93500.90000.92600.926033,757,543
Oct 1, 20240.94200.95200.91000.91300.913059,126,846
Sep 30, 20240.93700.94400.88200.92900.929065,311,199
Sep 29, 20240.91200.94600.91200.93500.935042,338,786
Sep 26, 20240.89100.91800.88400.91100.911055,637,050
Sep 25, 20240.80300.87700.80300.87700.877052,655,559
Sep 24, 20240.77200.79800.77200.79800.798028,538,775
Sep 23, 20240.75900.78100.75400.77100.771021,054,412
Sep 22, 20240.76600.76700.75300.75300.75307,457,185
Sep 19, 20240.75600.77700.75600.76200.762013,499,897
Sep 18, 20240.76600.77300.75400.75500.755010,706,996
Sep 17, 20240.75200.77500.75200.76600.766018,767,023
Sep 16, 20240.75000.75600.74700.75200.75204,051,365
Sep 15, 20240.74600.75500.74600.75200.75205,787,199
Sep 12, 20240.73900.75100.73900.74800.74805,512,098
Sep 11, 20240.74900.74900.73800.73900.73905,348,778
Sep 10, 20240.74300.75500.74300.74800.748011,925,540
Sep 9, 20240.73600.75300.73500.74200.74209,559,107
Sep 8, 20240.74200.74400.73500.73600.73604,053,160
Sep 5, 20240.73000.75000.73000.74200.742012,610,383
Sep 4, 20240.73900.73900.73000.73100.73103,242,029
Sep 3, 20240.74000.74800.73700.74000.74003,204,079
Sep 2, 20240.74600.75000.74000.74300.74306,365,127
Sep 1, 20240.73400.74800.73400.74000.74003,769,094
Aug 29, 20240.73000.73800.73000.73400.73404,612,638
Aug 28, 20240.74000.74000.72900.73000.73004,397,742
Aug 27, 20240.74000.75300.73800.73900.73905,831,405
Aug 26, 20240.72000.74000.72000.74000.740014,376,737
Aug 25, 20240.71300.72400.71300.72000.72009,344,629
Aug 22, 20240.70900.72500.70900.71300.71307,124,044
Aug 21, 20240.71100.71400.70700.70800.70804,749,479
Aug 20, 20240.71400.71700.71000.71200.71203,601,518
Aug 19, 20240.71400.72000.71000.71400.71403,487,655
Aug 18, 20240.71300.71700.71000.71400.71401,919,023
Aug 15, 20240.71500.71800.71100.71500.71501,543,563
Aug 14, 20240.71500.71900.71000.71500.71502,506,532
Aug 13, 20240.72800.72800.70900.71100.71104,628,429
Aug 12, 20240.72600.72800.72100.72100.72103,345,141
Aug 11, 20240.71900.73300.71700.72600.72606,577,470
Aug 8, 20240.73100.73100.71600.71700.71706,373,392
Aug 7, 20240.71400.73300.71200.72500.72506,851,193
Aug 6, 20240.70200.71500.70200.70800.70805,198,557
Aug 5, 20240.73500.73500.66100.69600.696012,333,365
Aug 4, 20240.75400.75400.73100.73400.73405,155,642
Aug 1, 20240.76300.76500.75200.75500.75506,152,303
Jul 31, 20240.76100.76300.75900.76300.76302,617,326
Jul 30, 20240.76200.76300.76000.76100.76102,885,258
Jul 29, 20240.76600.76800.76100.76400.76403,789,319
Jul 28, 20240.76300.77000.76200.76500.76502,718,843
Jul 25, 20240.76600.76600.76100.76100.76103,430,903
Jul 24, 20240.77300.77300.76500.76600.76603,080,911
Jul 23, 20240.77100.78200.77000.77000.77006,006,603
Jul 22, 20240.77700.77900.77100.77200.77206,192,532
Jul 21, 20240.79200.79300.77000.77500.775018,956,560
Jul 18, 20240.80800.80800.79100.79400.79405,341,674
Jul 17, 20240.81000.81500.80100.80600.80606,362,540
Jul 16, 20240.81100.81700.80800.81000.81006,276,569
Jul 15, 20240.81700.81800.80700.80900.80909,722,368
Jul 14, 20240.80000.83400.79900.81800.818040,020,690
Jul 11, 20240.76900.80400.76900.79800.798049,703,044
Jul 10, 20240.77200.77600.76400.76800.76808,534,980
Jul 9, 20240.77100.77600.77000.77200.77203,925,241
Jul 8, 20240.77100.77900.77000.77100.77105,128,202
Jul 7, 20240.76300.77300.76100.77000.77009,321,244
Jul 4, 20240.76300.76400.75900.76200.76202,773,073
Jul 3, 20240.76500.76500.76000.76200.76204,412,238
Jul 2, 20240.76500.76600.76100.76300.76304,105,180
Jul 1, 20240.76500.77100.76300.76300.76304,051,378
Jun 30, 20240.76400.76900.76000.76500.76506,076,714
Jun 27, 20240.76300.77500.76100.76300.76307,619,109
Jun 26, 20240.77200.77200.76200.76300.76303,573,329
Jun 25, 20240.76500.77700.76500.76500.765010,768,019
Jun 24, 20240.78300.78500.76100.76200.762011,523,171
Jun 23, 20240.78600.79000.77900.77900.77904,910,348
Jun 20, 20240.79100.79300.78600.78600.78605,267,604
Jun 19, 20240.79100.79500.79000.79000.79002,236,436
Jun 13, 20240.79800.79900.79100.79100.79104,865,944
Jun 12, 20240.80600.80700.79700.79700.79709,342,470
Jun 11, 20240.79700.81500.79700.80600.806020,317,615
Jun 10, 20240.79500.79900.79200.79700.79705,974,763
Jun 9, 20240.79100.80100.79100.79600.796012,017,172
Jun 6, 20240.78900.80300.78900.79100.79104,298,834
Jun 5, 20240.79400.79400.78800.78800.78803,921,809
Jun 4, 20240.79200.79700.79100.79300.79301,700,993
Jun 3, 20240.79200.80000.79100.79100.79103,915,302
Jun 2, 20240.78600.80300.77800.79200.79203,821,153
May 30, 20240.78900.80800.77000.78600.78609,239,827
May 29, 20240.80500.80700.78500.78900.78904,757,451
May 28, 20240.80200.80800.80100.80400.80402,409,710
May 27, 20240.80500.80600.80100.80100.80108,133,865
May 26, 20240.81100.81100.80000.80600.806011,110,657
May 23, 20240.80900.81700.80600.80900.80909,103,626
May 22, 20240.81100.81300.80500.80900.80903,784,982
May 21, 20240.80800.81400.80700.81100.81103,317,347
May 20, 20240.81100.81300.80800.80900.80904,289,985
May 19, 20240.81200.81500.80700.81100.81107,757,296
May 16, 20240.81800.82200.81100.81300.81305,654,430
May 15, 20240.82700.83600.81300.81800.818013,086,125
May 14, 20240.82300.83400.82200.82600.82609,014,649
May 13, 20240.80500.80500.80500.80500.8050-
May 12, 20240.80600.81000.80500.80500.80504,547,795
May 9, 20240.80800.81200.80500.80500.80505,281,005
May 8, 20240.80900.81300.80400.80700.80708,492,763
May 7, 20240.81300.82000.80600.80800.80803,827,099
May 6, 20240.80300.80300.80300.80300.8030-
May 5, 20240.80200.80600.79900.80300.80306,355,506
May 2, 20240.80500.80600.80200.80200.80203,288,979
May 1, 20240.80900.81000.80400.80400.80402,794,131
Apr 30, 20240.81100.81300.80800.81100.81103,126,666
Apr 29, 20240.80700.81300.80700.81100.81105,845,573
Apr 28, 20240.80300.80300.80300.80300.8030-
Apr 25, 20240.80600.80600.80300.80300.80301,823,515
Apr 24, 20240.80600.80800.80300.80500.80504,402,469
Apr 23, 20240.80400.81300.80000.80700.807010,502,375
Apr 22, 20240.81000.81000.79900.80200.80204,334,149
Apr 21, 20240.81200.81800.80700.80900.80904,467,166
Apr 18, 20240.81800.81800.81000.81100.81104,165,136
Apr 17, 20240.81300.81800.80800.81400.81407,267,432
Apr 16, 20240.82600.82600.81200.81400.81403,359,356
Apr 15, 20240.81200.82600.81200.82500.82505,758,816
Apr 8, 20240.81300.82500.81100.82400.82405,619,204
Apr 4, 20240.81000.81500.80600.80600.80603,556,729
Apr 3, 20240.81100.81100.80500.80600.80601,845,065
Apr 2, 20240.81100.81500.80800.80800.80802,453,719
Apr 1, 20240.80100.80900.80000.80200.80203,988,151
Mar 31, 20240.80100.80100.80100.80100.8010-
Mar 28, 20240.80800.81000.80100.80100.80103,291,663
Mar 27, 20240.80700.81200.80000.80000.80008,984,197
Mar 26, 20240.80800.81600.80300.81000.81008,565,156
Mar 25, 20240.81900.82400.80300.80600.80606,736,587
Mar 24, 20240.83700.84200.81500.81900.81905,557,645
Mar 21, 20240.84000.84600.83700.83700.83703,233,521
Mar 20, 20240.84000.84700.83700.84500.84501,741,800
Mar 19, 20240.84600.85100.83900.84500.84503,886,727
Mar 18, 20240.83700.84800.83600.84100.84104,136,221
Mar 17, 20240.84800.85000.83600.84100.84104,952,159
Mar 14, 20240.85300.85400.84500.84600.84607,142,692
Mar 13, 20240.85000.85400.84300.85100.85107,021,747
Mar 12, 20240.85200.85600.84900.84900.84902,692,761
Mar 11, 20240.85500.86100.85100.85200.85206,240,711
Mar 10, 20240.83600.85200.83500.85200.85206,531,003
Mar 7, 20240.84100.84200.83400.83400.83404,447,335
Mar 6, 20240.84900.85400.83700.84200.84205,050,384
Mar 5, 20240.86000.88200.84500.85900.85907,508,663
Mar 4, 20240.86300.88200.86200.86700.86705,705,845
Feb 29, 20240.88500.89400.86400.86400.86409,848,949
Feb 28, 20240.88100.89600.88100.88500.885010,336,811
Feb 27, 20240.84200.84200.84200.84200.8420-
Feb 26, 20240.84200.84600.83600.84200.84204,839,215
Feb 25, 20240.83700.83700.83700.83700.8370-
Feb 22, 20240.84100.84700.83500.83700.83708,369,213
Feb 21, 20240.84700.84700.84100.84100.84104,799,828
Feb 20, 20240.85400.85600.84500.84500.845011,072,222
Feb 19, 20240.85000.86000.84700.85400.854012,506,709
Feb 18, 20240.85500.85900.84700.85200.852015,684,310
Feb 15, 20240.82400.84800.82400.84800.848013,957,944
Feb 14, 20240.82000.82700.81900.82600.82605,380,492
Feb 12, 20240.82200.82400.81800.82000.82004,936,833
Feb 11, 20240.82100.82500.81900.82100.82105,204,186
Feb 8, 20240.81800.83200.81500.81900.81909,373,473
Feb 7, 20240.81200.81700.80700.81600.81606,454,898
Feb 6, 20240.81100.81100.80300.81100.81105,235,373
Feb 5, 20240.80700.81000.79700.80500.80509,090,987
Feb 4, 20240.80600.81700.80100.80700.80705,656,544
Feb 1, 20240.80800.81400.80300.80600.80607,220,029
Jan 31, 20240.81700.81700.80700.81300.81305,843,900
Jan 30, 20240.82100.82700.81200.81500.81507,097,723
Jan 29, 20240.82500.82900.81800.82100.82108,911,071
Jan 28, 20240.82600.83000.82400.82500.82506,982,217
Jan 25, 20240.83000.83100.82200.82500.82506,322,077
Jan 24, 20240.82500.83400.81700.82800.82808,454,481
Jan 23, 20240.83400.83900.82200.82500.82505,572,449