Baladna Q.P.S.C. (QSE:BLDN)
Qatar · Delayed Price · Currency is QAR 1.332
+0.006 (0.45%)
May 4, 2026, 1:14 PM AST
Baladna Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -1.97% | 42,286,710 |
| Apr 29, 2026 | 1.37 | 1.39 | 1.31 | 1.32 | 1.32 | -4.01% | 48,495,880 |
| Apr 28, 2026 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -7.17% | 83,605,020 |
| Apr 27, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 2.00% | 41,828,670 |
| Apr 26, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 5.00% | 61,166,330 |
| Apr 23, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.43% | 20,221,710 |
| Apr 22, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.82% | 54,554,300 |
| Apr 21, 2026 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 5.31% | 70,521,580 |
| Apr 20, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 7,924,736 |
| Apr 19, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.39% | 9,636,023 |
| Apr 16, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.47% | 10,775,220 |
| Apr 15, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.82% | 18,067,530 |
| Apr 14, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.36% | 25,881,130 |
| Apr 13, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.08% | 23,895,044 |
| Apr 12, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.95% | 11,693,880 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.49% | 13,180,980 |
| Apr 8, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 4.84% | 32,005,160 |
| Apr 7, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.73% | 10,984,270 |
| Apr 6, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.42% | 12,606,130 |
| Apr 5, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.58% | 10,725,010 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.66% | 6,293,420 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.50% | 11,433,200 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.50% | 10,933,260 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 8,617,665 |
| Mar 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.06% | 2,895,430 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.66% | 10,978,940 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.25% | 8,496,151 |
| Mar 24, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.06% | 21,080,140 |
| Mar 18, 2026 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 3.19% | 35,960,590 |
| Mar 17, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 6,988,987 |
| Mar 16, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 9,184,674 |
| Mar 15, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 11,122,010 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.58% | 6,184,134 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.56% | 7,153,539 |
| Mar 10, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 3.05% | 13,881,260 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.42% | 9,939,872 |
| Mar 8, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.93% | 12,746,700 |
| Mar 5, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -0.92% | 16,403,810 |
| Mar 4, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.87% | 12,364,370 |
| Mar 3, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.51% | 15,114,650 |
| Mar 2, 2026 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | -5.94% | 18,281,580 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.32% | 11,702,880 |
| Feb 25, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.38% | 24,262,140 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.08% | 12,493,570 |
| Feb 23, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.77% | 22,677,840 |
| Feb 22, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.51% | 10,308,730 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.55% | 10,365,310 |
| Feb 18, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | 9,675,631 |
| Feb 17, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 7,126,739 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 5,700,646 |