Barwa Real Estate Company Q.P.S.C. (QSE:BRES)
Qatar · Delayed Price · Currency is QAR 2.620
+0.004 (0.15%)
Nov 6, 2025, 1:10 PM AST
QSE:BRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 2,454,902 |
| Nov 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 2,073,419 |
| Nov 4, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 2,544,068 |
| Nov 3, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | - | 2,567,027 |
| Nov 2, 2025 | 2.63 | 2.64 | 2.62 | 2.62 | 2.62 | -0.38% | 1,337,429 |
| Oct 30, 2025 | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | 0.38% | 2,346,416 |
| Oct 29, 2025 | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | - | 2,666,378 |
| Oct 28, 2025 | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | -0.38% | 3,565,001 |
| Oct 27, 2025 | 2.63 | 2.63 | 2.62 | 2.63 | 2.63 | 0.38% | 1,299,406 |
| Oct 26, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 2,010,248 |
| Oct 23, 2025 | 2.62 | 2.64 | 2.61 | 2.62 | 2.62 | - | 6,162,461 |
| Oct 22, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.13% | 4,240,873 |
| Oct 21, 2025 | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | -0.75% | 2,523,821 |
| Oct 20, 2025 | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | 0.75% | 1,523,499 |
| Oct 19, 2025 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | - | 1,332,145 |
| Oct 16, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -0.38% | 2,786,999 |
| Oct 15, 2025 | 2.66 | 2.71 | 2.66 | 2.66 | 2.66 | - | 2,423,608 |
| Oct 14, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 1,930,159 |
| Oct 13, 2025 | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | 0.38% | 2,067,286 |
| Oct 12, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -1.12% | 2,015,848 |
| Oct 9, 2025 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.75% | 1,842,386 |
| Oct 8, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.67 | -0.74% | 1,109,504 |
| Oct 7, 2025 | 2.67 | 2.69 | 2.66 | 2.69 | 2.69 | 0.37% | 1,866,247 |
| Oct 6, 2025 | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | 0.75% | 1,782,372 |
| Oct 5, 2025 | 2.66 | 2.69 | 2.66 | 2.66 | 2.66 | - | 1,096,415 |
| Oct 2, 2025 | 2.66 | 2.69 | 2.66 | 2.66 | 2.66 | - | 1,306,811 |
| Oct 1, 2025 | 2.67 | 2.69 | 2.66 | 2.66 | 2.66 | -0.37% | 2,742,400 |
| Sep 30, 2025 | 2.66 | 2.70 | 2.66 | 2.67 | 2.67 | 0.38% | 3,272,490 |
| Sep 29, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 1,551,822 |
| Sep 28, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.37% | 3,210,072 |
| Sep 25, 2025 | 2.68 | 2.72 | 2.67 | 2.67 | 2.67 | -0.37% | 4,156,801 |
| Sep 24, 2025 | 2.68 | 2.70 | 2.67 | 2.68 | 2.68 | -0.37% | 2,153,567 |
| Sep 23, 2025 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | -0.37% | 1,303,312 |
| Sep 22, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 5,950,709 |
| Sep 21, 2025 | 2.71 | 2.73 | 2.71 | 2.71 | 2.71 | - | 2,050,759 |
| Sep 18, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | -0.73% | 4,097,207 |
| Sep 17, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 0.74% | 1,538,277 |
| Sep 16, 2025 | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | -0.37% | 1,624,360 |
| Sep 15, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 3,242,549 |
| Sep 14, 2025 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 0.37% | 1,186,033 |
| Sep 11, 2025 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | - | 1,513,163 |
| Sep 10, 2025 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | - | 1,049,464 |
| Sep 9, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.73% | 1,860,636 |
| Sep 8, 2025 | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | 0.36% | 6,506,882 |
| Sep 7, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 226,112 |
| Sep 4, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.36% | 985,335 |
| Sep 3, 2025 | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | -0.36% | 1,205,358 |
| Sep 2, 2025 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | - | 522,265 |
| Sep 1, 2025 | 2.75 | 2.76 | 2.74 | 2.76 | 2.76 | - | 780,539 |
| Aug 31, 2025 | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | 0.73% | 891,743 |