Baladna Q.P.S.C. (QSE:BLDN)
Qatar · Delayed Price · Currency is QAR 1.545
-0.005 (-0.32%)
Oct 29, 2025, 10:44 AM AST
Baladna Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 4,384,076 |
| Oct 27, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 11,667,029 |
| Oct 26, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 10,864,341 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 12,225,893 |
| Oct 22, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 27,492,397 |
| Oct 21, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 10,049,346 |
| Oct 20, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 21,099,443 |
| Oct 19, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 13,834,592 |
| Oct 16, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 12,997,107 |
| Oct 15, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 5,784,731 |
| Oct 14, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 11,294,402 |
| Oct 13, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 15,898,073 |
| Oct 12, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 30,778,999 |
| Oct 9, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 10,971,402 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 32,370,641 |
| Oct 7, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 21,622,435 |
| Oct 6, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 23,577,018 |
| Oct 5, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 2.50% | 25,497,625 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 36,459,888 |
| Oct 1, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 14,800,295 |
| Sep 30, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 25,583,388 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 9,374,274 |
| Sep 28, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 4,810,000 |
| Sep 25, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 15,404,914 |
| Sep 24, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 30,041,497 |
| Sep 23, 2025 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 51,662,789 |
| Sep 22, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.44% | 76,575,093 |
| Sep 21, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 59,648,444 |
| Sep 18, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | - | 19,294,743 |
| Sep 17, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 55,773,592 |
| Sep 16, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.19% | 64,889,645 |
| Sep 15, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 30,368,044 |
| Sep 14, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 22,643,894 |
| Sep 11, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 17,942,153 |
| Sep 10, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 13,627,095 |
| Sep 9, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 23,266,746 |
| Sep 8, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 17,353,059 |
| Sep 7, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 2.67% | 36,739,359 |
| Sep 4, 2025 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 32,406,762 |
| Sep 3, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 27,412,652 |
| Sep 2, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 6,187,873 |
| Sep 1, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 13,465,027 |
| Aug 31, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 12,425,311 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 19,258,942 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 21,635,551 |
| Aug 26, 2025 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | - | 63,563,795 |
| Aug 25, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 33,197,183 |
| Aug 24, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 11,061,111 |
| Aug 21, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 20,478,018 |
| Aug 20, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 25,880,043 |