Barwa Real Estate Company Q.P.S.C. (QSE:BRES)
Qatar · Delayed Price · Currency is QAR 2.738
+0.008 (0.29%)
Sep 14, 2025, 1:10 PM AST
QSE:BRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | - | 1,512,653 |
| 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 |
| Aug 28, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 551,957 |
| Aug 27, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | 1,419,697 |
| Aug 26, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 0.73% | 5,545,010 |
| Aug 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 503,513 |
| Aug 24, 2025 | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | 0.37% | 1,467,138 |
| Aug 21, 2025 | 2.75 | 2.76 | 2.73 | 2.73 | 2.73 | -0.73% | 3,352,350 |
| Aug 20, 2025 | 2.79 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 3,409,128 |
| Aug 19, 2025 | 2.81 | 2.81 | 2.77 | 2.80 | 2.80 | - | 2,113,309 |
| Aug 18, 2025 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | -1.06% | 1,272,269 |
| Aug 17, 2025 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | - | 185,050 |
| Aug 14, 2025 | 2.85 | 2.86 | 2.83 | 2.83 | 2.83 | -0.70% | 1,226,531 |
| Aug 13, 2025 | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | - | 1,256,166 |
| Aug 12, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 1.06% | 1,245,175 |
| Aug 11, 2025 | 2.80 | 2.82 | 2.79 | 2.82 | 2.82 | 0.36% | 761,279 |
| Aug 10, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | -0.35% | 372,595 |
| Aug 7, 2025 | 2.80 | 2.82 | 2.79 | 2.82 | 2.82 | 0.71% | 2,289,661 |
| Aug 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 662,893 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 945,904 |
| Aug 4, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 0.36% | 572,515 |
| Aug 3, 2025 | 2.80 | 2.81 | 2.79 | 2.79 | 2.79 | -0.71% | 500,818 |
| Jul 31, 2025 | 2.81 | 2.82 | 2.78 | 2.81 | 2.81 | -0.35% | 2,492,854 |
| Jul 30, 2025 | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | - | 712,356 |
| Jul 29, 2025 | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | - | 522,799 |
| Jul 28, 2025 | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | - | 733,876 |
| Jul 27, 2025 | 2.82 | 2.83 | 2.82 | 2.82 | 2.82 | - | 1,056,232 |
| Jul 24, 2025 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | - | 1,229,331 |
| Jul 23, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 1,504,988 |
| Jul 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 348,039 |
| Jul 21, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.36% | 756,992 |
| Jul 20, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | - | 329,730 |
| Jul 17, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 1.08% | 3,209,721 |
| Jul 16, 2025 | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | 0.72% | 5,723,477 |
| Jul 15, 2025 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | 1.10% | 714,736 |
| Jul 14, 2025 | 2.74 | 2.74 | 2.72 | 2.73 | 2.73 | -0.36% | 1,044,940 |
| Jul 13, 2025 | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | 0.37% | 686,456 |
| Jul 10, 2025 | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | -0.73% | 2,020,432 |
| Jul 9, 2025 | 2.75 | 2.75 | 2.73 | 2.75 | 2.75 | - | 1,192,363 |
| Jul 8, 2025 | 2.75 | 2.77 | 2.75 | 2.75 | 2.75 | - | 1,466,253 |
| Jul 7, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 719,706 |
| Jul 6, 2025 | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | 0.37% | 232,002 |