Skip to main content
logo
Barwa Real Estate Company Q.P.S.C. (QSE:BRES)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.669
-0.017 (-0.63%)
Oct 8, 2025, 1:11 PM AST

QSE:BRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.672.692.662.692.690.37%1,857,725
Oct 6, 20252.672.692.662.682.680.75%1,782,372
Oct 5, 20252.662.692.662.662.66-1,096,415
Oct 2, 20252.662.692.662.662.66-1,306,811
Oct 1, 20252.672.692.662.662.66-0.37%2,742,400
Sep 30, 20252.662.702.662.672.670.38%3,272,490
Sep 29, 20252.662.682.662.662.66-1,551,822
Sep 28, 20252.682.682.662.662.66-0.37%3,210,072
Sep 25, 20252.682.722.672.672.67-0.37%4,156,801
Sep 24, 20252.682.702.672.682.68-0.37%2,153,567
Sep 23, 20252.702.702.692.692.69-0.37%1,303,312
Sep 22, 20252.712.722.702.702.70-0.37%5,950,709
Sep 21, 20252.712.732.712.712.71-2,050,759
Sep 18, 20252.732.742.712.712.71-0.73%4,097,207
Sep 17, 20252.722.732.722.732.730.74%1,538,277
Sep 16, 20252.722.732.712.712.71-0.37%1,624,360
Sep 15, 20252.742.742.722.722.72-0.73%3,242,549
Sep 14, 20252.732.742.732.742.740.37%1,186,033
Sep 11, 20252.732.742.732.732.73-1,513,163
Sep 10, 20252.732.742.732.732.73-1,049,464
Sep 9, 20252.742.752.732.732.73-0.73%1,860,636
Sep 8, 20252.742.772.742.752.750.36%6,506,882
Sep 7, 20252.742.752.742.742.74-226,112
Sep 4, 20252.752.752.742.742.74-0.36%985,335
Sep 3, 20252.762.772.752.752.75-0.36%1,205,358
Sep 2, 20252.762.762.752.762.76-522,265
Sep 1, 20252.752.762.742.762.76-780,539
Aug 31, 20252.752.762.732.762.760.73%891,743
Aug 28, 20252.742.752.742.742.74-551,957
Aug 27, 20252.762.762.742.742.74-0.72%1,419,697
Aug 26, 20252.742.762.742.762.760.73%5,545,010
Aug 25, 20252.742.742.742.742.74-503,513
Aug 24, 20252.752.762.742.742.740.37%1,467,138
Aug 21, 20252.752.762.732.732.73-0.73%3,352,350
Aug 20, 20252.792.802.752.752.75-1.79%3,409,128
Aug 19, 20252.812.812.772.802.80-2,113,309
Aug 18, 20252.822.832.802.802.80-1.06%1,272,269
Aug 17, 20252.842.842.832.832.83-185,050
Aug 14, 20252.852.862.832.832.83-0.70%1,226,531
Aug 13, 20252.842.862.842.852.85-1,256,166
Aug 12, 20252.822.852.822.852.851.06%1,245,175
Aug 11, 20252.802.822.792.822.820.36%761,279
Aug 10, 20252.822.822.812.812.81-0.35%372,595
Aug 7, 20252.802.822.792.822.820.71%2,289,661
Aug 6, 20252.802.802.802.802.80-662,893
Aug 5, 20252.802.802.802.802.80-945,904
Aug 4, 20252.792.802.792.802.800.36%572,515
Aug 3, 20252.802.812.792.792.79-0.71%500,818
Jul 31, 20252.812.822.782.812.81-0.35%2,492,854
Jul 30, 20252.822.822.812.822.82-712,356