Baladna Q.P.S.C. (QSE:BLDN)
Qatar · Delayed Price · Currency is QAR 1.610
-0.009 (-0.56%)
Sep 17, 2025, 1:14 PM AST
Baladna Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.74% | 35,707,114 |
| Sep 16, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.19% | 64,865,910 |
| 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 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 17,803,994 |
| Aug 18, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 39,903,967 |
| Aug 17, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 12,847,968 |
| Aug 14, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 3.05% | 52,016,453 |
| Aug 13, 2025 | 1.68 | 1.70 | 1.62 | 1.64 | 1.64 | -2.38% | 40,077,457 |
| Aug 12, 2025 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 70,549,552 |
| Aug 11, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 7.79% | 106,132,281 |
| Aug 10, 2025 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 6.21% | 67,774,024 |
| Aug 7, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 19,901,957 |
| Aug 6, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.70% | 34,507,769 |
| Aug 5, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 53,860,103 |
| Aug 4, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 29,157,470 |
| Aug 3, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 41,654,463 |
| Jul 31, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 25,085,878 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 15,892,440 |
| Jul 29, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 33,462,841 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 16,431,834 |
| Jul 27, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 10,039,899 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 7,889,460 |
| Jul 23, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 31,107,280 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 8,442,794 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 21,340,468 |
| Jul 20, 2025 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 37,928,504 |
| Jul 17, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 29,479,327 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 13,113,114 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 8,552,057 |
| Jul 14, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 9,758,990 |
| Jul 13, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 27,619,077 |
| Jul 10, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 10,278,984 |