Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Qatar - Delayed Quote QAR

Mazaya Real Estate Development Q.P.S.C. (MRDS.QA)

Compare
0.5660
-0.0040
(-0.70%)
At close: March 27 at 1:13:40 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 20250.57000.57000.56500.56600.56602,638,652
Mar 26, 20250.56800.57100.56600.57000.57004,038,026
Mar 25, 20250.56800.57200.56600.56900.56903,472,180
Mar 24, 20250.57200.57400.57000.57000.57002,409,282
Mar 23, 20250.57500.57600.57300.57300.57301,573,686
Mar 20, 20250.57600.57800.57400.57400.57402,663,988
Mar 19, 20250.58000.58200.57600.57700.57701,404,598
Mar 18, 20250.57700.58700.57600.58100.581010,925,857
Mar 17, 20250.57400.57800.57400.57700.57705,033,852
Mar 16, 20250.57600.57900.57300.57500.57506,515,223
Mar 13, 20250.57300.57700.57100.57400.57402,630,459
Mar 12, 20250.56900.57800.56800.57400.57403,002,322
Mar 11, 20250.57600.57700.56900.57000.57008,504,041
Mar 10, 20250.57500.58100.57500.57700.57702,772,318
Mar 9, 20250.57800.58600.57500.57600.57603,322,439
Mar 6, 20250.57700.58500.57200.57700.57705,192,194
Mar 5, 20250.57100.57600.56800.57500.57504,839,074
Mar 4, 20250.57100.57600.57000.57300.57303,193,534
Mar 3, 20250.57400.57700.57200.57300.57302,576,508
Feb 27, 20250.57600.57900.57300.57400.57402,648,199
Feb 26, 20250.57600.58100.57200.57900.57906,294,871
Feb 25, 20250.57100.58000.57000.57600.57606,909,711
Feb 24, 20250.57300.57400.56700.57000.57009,979,442
Feb 23, 20250.57600.57800.57300.57500.57502,924,504
Feb 20, 20250.57600.57900.57400.57500.57504,776,521
Feb 19, 20250.57700.58100.57500.57600.57606,463,482
Feb 18, 20250.58100.58700.57600.57700.57703,222,148
Feb 17, 20250.58500.59300.58200.58200.582012,452,614
Feb 16, 20250.57500.58500.57400.58300.583011,273,968
Feb 13, 20250.57300.57500.57100.57400.57405,474,472
Feb 12, 20250.57600.57900.57100.57200.57203,935,677
Feb 10, 20250.57300.57500.57000.57500.57508,950,088
Feb 9, 20250.57800.58100.57500.58100.58105,592,217
Feb 6, 20250.58100.58500.57500.58100.58104,551,490
Feb 5, 20250.58500.58600.58000.58500.58504,700,759
Feb 4, 20250.58300.58500.58100.58400.58403,069,267
Feb 3, 20250.58600.58600.58000.58400.58406,924,324
Feb 2, 20250.59000.59800.58500.58900.58903,981,266
Jan 30, 20250.58700.60000.58400.59200.59209,596,304
Jan 29, 20250.58600.59100.57900.58700.587012,069,798
Jan 28, 20250.58900.58900.58000.58300.58306,809,193
Jan 27, 20250.59200.59400.58500.58800.588010,189,103
Jan 26, 20250.60000.60500.59200.59400.59408,676,858
Jan 23, 20250.58800.60700.58800.60000.600013,567,404
Jan 22, 20250.58800.59400.58500.59100.59106,997,488
Jan 21, 20250.59400.59600.58700.58800.58806,738,329
Jan 20, 20250.58500.60000.58500.59100.591011,505,373
Jan 19, 20250.59000.59200.58100.58500.58504,902,411
Jan 16, 20250.57600.59000.57500.58700.58705,295,567
Jan 15, 20250.57200.57900.57000.57500.57505,216,385
Jan 14, 20250.57300.57900.57000.57300.57303,692,299
Jan 13, 20250.57700.57900.57000.57100.57105,053,171
Jan 12, 20250.58100.58200.57700.57800.57801,022,820
Jan 9, 20250.57900.58300.57900.58100.58101,563,815
Jan 8, 20250.58400.58600.57700.58200.58205,751,563
Jan 7, 20250.58700.59100.58200.58500.58506,319,636
Jan 6, 20250.58300.58700.58100.58500.58507,468,251
Jan 5, 20250.58500.58900.58300.58400.58402,881,922
Dec 31, 20240.58400.58700.58300.58400.58402,829,949
Dec 30, 20240.58600.58800.58300.58400.58401,355,284
Dec 29, 20240.58600.59000.58500.58900.58901,867,793
Dec 26, 20240.58500.59000.58300.58600.58607,276,751
Dec 25, 20240.59100.59600.58500.58800.58806,643,912
Dec 24, 20240.59400.59600.59000.59300.59305,422,131
Dec 23, 20240.59700.59700.59400.59500.59501,923,763
Dec 22, 20240.59700.59900.59400.59700.59702,624,195
Dec 17, 20240.60300.60300.59500.59500.59503,188,550
Dec 16, 20240.60200.60900.60200.60500.605010,283,317
Dec 15, 20240.59900.60600.59700.60200.60208,608,864
Dec 12, 20240.59400.60100.59400.59900.59908,775,570
Dec 11, 20240.59100.60000.58800.59400.594013,633,980
Dec 10, 20240.59600.60000.59100.59100.59108,290,607
Dec 9, 20240.59300.60000.59300.59600.59601,802,027
Dec 8, 20240.59200.60100.59100.59500.59503,875,218
Dec 5, 20240.59800.59900.59000.59200.59204,161,485
Dec 4, 20240.60400.60500.59500.59700.59707,795,208
Dec 3, 20240.60500.61100.60200.60400.60409,726,418
Dec 2, 20240.60600.61000.60200.60300.60306,948,437
Dec 1, 20240.60700.60700.60200.60200.60206,452,242
Nov 28, 20240.60800.61000.60500.60600.60604,392,850
Nov 27, 20240.61200.61200.60700.60700.60704,282,713
Nov 26, 20240.60900.61100.60800.60800.60802,945,871
Nov 25, 20240.60500.61200.60200.61100.61104,233,581
Nov 24, 20240.60900.61200.60500.60800.60802,704,347
Nov 21, 20240.60900.61500.60500.60900.60907,584,814
Nov 20, 20240.60900.61400.60500.61100.61106,880,574
Nov 19, 20240.61200.61500.60900.61000.61003,654,252
Nov 18, 20240.61400.61900.61200.61500.61504,043,927
Nov 17, 20240.61300.61800.60900.61200.61203,791,915
Nov 14, 20240.61100.62300.61000.61300.61304,210,222
Nov 13, 20240.61200.62700.60900.61100.61109,654,952
Nov 12, 20240.61200.61600.60800.61200.612010,635,853
Nov 11, 20240.61900.61900.60900.61500.615010,011,601
Nov 10, 20240.63500.63500.62200.62800.62805,585,077
Nov 5, 20240.63500.63500.62200.62800.62805,585,077
Nov 4, 20240.61600.62600.61000.62100.62105,677,930
Nov 3, 20240.62200.62200.61300.61600.61604,976,296
Oct 31, 20240.62800.62800.62000.62200.62205,781,813
Oct 30, 20240.64800.64800.62300.62800.628019,671,086
Oct 29, 20240.61000.65000.61000.63900.639055,417,872
Oct 28, 20240.61000.61800.60900.61100.611015,042,769
Oct 27, 20240.59400.60800.59000.60800.608012,669,871
Oct 24, 20240.59600.59900.59100.59500.59505,738,071
Oct 23, 20240.61000.61000.59000.59600.596012,714,895
Oct 22, 20240.61100.61300.60700.60700.60704,654,444
Oct 21, 20240.61200.61200.61200.61200.6120-
Oct 20, 20240.62000.62000.60900.61200.61206,131,269
Oct 17, 20240.62000.62500.61500.61500.61506,462,971
Oct 16, 20240.62700.62900.61900.62300.62307,544,756
Oct 15, 20240.62000.62800.61500.62800.62809,676,121
Oct 14, 20240.61700.62100.61200.61700.617015,444,087
Oct 13, 20240.61000.61600.60800.61300.61304,757,460
Oct 10, 20240.61500.61700.60900.61000.61005,200,622
Oct 9, 20240.62300.63000.61500.61500.615011,418,151
Oct 8, 20240.61400.62300.60800.62000.62009,547,322
Oct 7, 20240.59600.61300.59600.61000.610023,465,012
Oct 6, 20240.61700.61700.59300.59300.593012,507,824
Oct 3, 20240.63100.63700.61600.62000.620013,240,380
Oct 2, 20240.63000.63800.62500.62700.627011,161,741
Oct 1, 20240.65600.65700.64000.64000.640012,435,755
Sep 30, 20240.65200.65400.63900.64700.647015,186,456
Sep 29, 20240.65200.66600.65000.65400.654016,941,323
Sep 26, 20240.66300.66800.65000.65300.653024,991,571
Sep 25, 20240.64200.66600.63900.66100.661041,400,161
Sep 24, 20240.62700.64000.62700.63800.638023,082,440
Sep 23, 20240.61800.62700.61600.62400.624015,623,101
Sep 22, 20240.61700.62100.61600.61700.617016,535,050
Sep 19, 20240.62000.62400.61400.61700.61708,169,889
Sep 18, 20240.62600.63100.61500.61700.617014,174,380
Sep 17, 20240.60200.63400.60100.62500.625039,706,041
Sep 16, 20240.60200.60400.60100.60200.60202,555,185
Sep 15, 20240.60000.60800.60000.60200.60207,192,618
Sep 12, 20240.59400.60500.59300.60100.601013,291,368
Sep 11, 20240.59300.59600.58900.59500.59508,259,513
Sep 10, 20240.59100.59800.59000.59200.592011,861,704
Sep 9, 20240.58900.59400.58900.59000.59005,327,258
Sep 8, 20240.60000.60000.59000.59100.59107,138,104
Sep 5, 20240.59300.60000.59300.59800.59809,504,374
Sep 4, 20240.60000.60000.59300.59500.59507,050,464
Sep 3, 20240.60200.60500.60000.60100.60107,758,688
Sep 2, 20240.60400.60800.60000.60100.601010,424,900
Sep 1, 20240.60400.61500.60200.60600.60606,885,531
Aug 29, 20240.59800.60400.59500.60200.60208,906,426
Aug 28, 20240.60800.61100.59400.59700.597022,304,141
Aug 27, 20240.62100.62900.60800.60800.608014,601,315
Aug 26, 20240.58600.62300.58500.62000.620032,143,264
Aug 25, 20240.57900.59100.57600.58700.587021,854,086
Aug 22, 20240.56100.58000.56100.57500.575020,439,713
Aug 21, 20240.56100.56400.55900.56200.56205,614,195
Aug 20, 20240.56500.56600.56000.56100.56109,717,872
Aug 19, 20240.56200.57300.56200.56400.564010,204,084
Aug 18, 20240.56000.56600.55800.56100.56107,662,624
Aug 15, 20240.56000.56400.55500.56000.560017,909,269
Aug 14, 20240.56700.56800.55700.56400.56408,232,232
Aug 13, 20240.57500.57600.56200.56400.56404,844,914
Aug 12, 20240.58300.58300.57500.57500.57504,783,798
Aug 11, 20240.56000.58400.56000.58000.580024,595,022
Aug 8, 20240.59600.59600.58600.58900.58906,878,726
Aug 7, 20240.58600.59800.58600.59600.596011,975,528
Aug 6, 20240.58500.59400.58300.58500.585012,362,679
Aug 5, 20240.57800.58900.57000.57800.578013,710,103
Aug 4, 20240.60500.60500.59000.59100.59108,754,981
Aug 1, 20240.61200.61200.60700.60800.60804,560,753
Jul 31, 20240.61000.61200.60700.60900.60901,860,338
Jul 30, 20240.61200.61500.60700.61000.61002,630,585
Jul 29, 20240.61100.61700.61000.61200.61209,654,687
Jul 28, 20240.61500.61500.61100.61400.61406,566,464
Jul 25, 20240.61500.61600.61000.61200.61206,895,488
Jul 24, 20240.61500.61800.61400.61500.61503,049,911
Jul 23, 20240.61500.62400.61400.61800.61805,878,661
Jul 22, 20240.61500.61900.61500.61600.61603,810,399
Jul 21, 20240.62000.62000.61400.61800.61809,298,930
Jul 18, 20240.62300.62600.62100.62200.62205,312,457
Jul 17, 20240.62900.63000.62400.62700.627011,473,713
Jul 16, 20240.62600.63000.62300.62900.62907,586,608
Jul 15, 20240.63000.63000.62300.62300.62305,890,213
Jul 14, 20240.62500.63800.62300.63000.63009,805,613
Jul 11, 20240.62100.62600.62000.62300.62305,790,936
Jul 10, 20240.62900.63100.62000.62100.62107,151,428
Jul 9, 20240.62400.63200.62200.62800.62806,289,390
Jul 8, 20240.63700.63700.62100.62500.625014,343,049
Jul 7, 20240.60700.63800.60700.63100.631022,590,567
Jul 4, 20240.61100.61600.60800.60900.60904,326,511
Jul 3, 20240.61500.61700.60800.61400.61402,363,462
Jul 2, 20240.61800.62300.61200.61500.61505,443,540
Jul 1, 20240.62400.62700.61800.61800.61807,793,308
Jun 30, 20240.63600.63600.62400.62400.62408,747,158
Jun 27, 20240.64400.64900.63200.63500.635028,847,750
Jun 26, 20240.64600.65000.64000.64800.64808,217,125
Jun 25, 20240.64300.64700.64100.64600.64605,899,355
Jun 24, 20240.64600.64700.64300.64400.64403,438,135
Jun 23, 20240.64800.65100.64600.65000.65003,527,942
Jun 20, 20240.64800.65300.64700.64800.64803,802,052
Jun 19, 20240.64500.65100.64400.64700.64707,879,724
Jun 13, 20240.65000.65000.64600.64700.64709,107,151
Jun 12, 20240.65200.65500.64700.65000.65005,669,890
Jun 11, 20240.64600.65500.64600.64900.64905,406,989
Jun 10, 20240.64900.65200.64600.64800.64804,702,796
Jun 9, 20240.65000.65200.64600.65000.65004,043,929
Jun 6, 20240.64300.65300.64300.64700.64707,519,665
Jun 5, 20240.64600.64800.64200.64800.64803,232,949
Jun 4, 20240.64500.65100.64400.64600.64605,294,249
Jun 3, 20240.65000.65100.64500.64500.64508,997,790
Jun 2, 20240.65300.65900.64500.65000.65006,135,146
May 30, 20240.64800.65200.63500.64500.64504,427,450
May 29, 20240.65100.65500.64000.64000.64003,339,137
May 28, 20240.64700.65600.64700.65200.65202,961,403
May 27, 20240.65700.65700.64600.65100.65106,248,452
May 26, 20240.66600.66600.65200.65700.65708,604,596
May 23, 20240.65500.67600.65500.66500.665011,769,394
May 22, 20240.65700.66100.65200.65900.65903,938,462
May 21, 20240.65800.66400.65500.66100.66103,119,664
May 20, 20240.66500.66500.65700.66000.66003,361,880
May 19, 20240.66600.66600.66000.66200.66204,140,568
May 16, 20240.66700.67300.66000.66400.66406,550,121
May 15, 20240.66300.67900.66100.66500.665011,493,838
May 14, 20240.66300.67300.66200.66300.663011,242,805
May 13, 20240.64500.64500.64500.64500.6450-
May 12, 20240.65000.65000.64300.64500.64504,348,836
May 9, 20240.64600.65500.64200.64900.64904,998,115
May 8, 20240.64300.65000.64000.65000.65006,751,433
May 7, 20240.64800.65300.64200.64200.64206,938,005
May 6, 20240.65000.65000.65000.65000.6500-
May 5, 20240.64500.65200.64400.65000.65006,432,201
May 2, 20240.65000.65000.64300.64500.64506,306,907
May 1, 20240.65200.66000.64800.65000.65006,001,651
Apr 30, 20240.65500.66300.65100.65100.651013,317,709
Apr 29, 20240.64400.66700.64200.66700.667020,416,457
Apr 28, 20240.64900.64900.64900.64900.6490-
Apr 25, 20240.65500.65500.64800.64900.64906,265,076
Apr 24, 20240.65500.65600.65100.65500.65501,781,074
Apr 23, 20240.65500.65600.64700.65400.65406,017,816
Apr 22, 20240.66000.66000.64500.65000.65007,932,520
Apr 21, 20240.65800.66300.65800.66000.66002,595,979
Apr 18, 20240.66800.66900.66100.66100.66101,389,193
Apr 17, 20240.66000.66600.65800.66300.66303,983,292
Apr 16, 20240.66900.67100.66100.66200.66202,927,231
Apr 15, 20240.66500.67500.66500.67100.67104,967,250
Apr 8, 20240.67400.67500.66800.67300.67302,727,913
Apr 4, 20240.65700.66500.65700.66400.66407,680,390
Apr 3, 20240.66200.66200.65300.65700.65706,153,638
Apr 2, 20240.65700.66500.65700.66000.66008,920,244
Apr 1, 20240.65700.65900.65000.65100.65103,538,970
Mar 31, 20240.65700.65700.65700.65700.6570-
Mar 28, 20240.65400.66400.64900.65700.65704,856,650
Mar 27, 20240.65200.65900.65000.65400.65403,571,856

Related Tickers

MW8.F Dimand S.A.
8.26
+0.12%
 
MAZAYA.KW Al-Mazaya Holding Company - K.S.C. (Public)
68.60
-1.44%
 
ERES.QA Ezdan Holding Group Q.P.S.C.
0.9760
-0.91%
 
BRNK.DE Branicks Group AG
1.7000
-11.73%
 
BPYPN Brookfield Property Partners L.P.
12.01
-3.46%