Barwa Real Estate Company Q.P.S.C. (QSE:BRES)
Qatar · Delayed Price · Currency is QAR 2.261
-0.019 (-0.83%)
Nov 12, 2026, 1:12 PM AST
QSE:BRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.83% | 798,027 |
| Nov 11, 2026 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | -0.39% | 3,526,933 |
| Nov 10, 2026 | 2.32 | 2.33 | 2.29 | 2.29 | 2.29 | -1.17% | 3,203,688 |
| Nov 9, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.65% | 14,375,833 |
| Nov 8, 2026 | 2.32 | 2.33 | 2.28 | 2.30 | 2.30 | -0.82% | 2,988,557 |
| Nov 5, 2026 | 2.29 | 2.33 | 2.29 | 2.32 | 2.32 | 0.78% | 3,383,842 |
| Nov 4, 2026 | 2.22 | 2.33 | 2.22 | 2.30 | 2.30 | 4.16% | 16,860,846 |
| Nov 3, 2026 | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | 0.45% | 6,695,320 |
| Nov 2, 2026 | 2.27 | 2.28 | 2.16 | 2.20 | 2.20 | -2.44% | 6,957,062 |
| Nov 1, 2026 | 2.15 | 2.29 | 2.13 | 2.26 | 2.26 | 5.13% | 11,570,837 |
| Oct 29, 2026 | 2.16 | 2.21 | 2.15 | 2.15 | 2.15 | -0.69% | 6,360,206 |
| Oct 28, 2026 | 2.12 | 2.20 | 2.11 | 2.16 | 2.16 | 2.08% | 5,691,125 |
| Oct 27, 2026 | 2.04 | 2.12 | 2.03 | 2.12 | 2.12 | 1.98% | 6,389,913 |
| Oct 26, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 3.75% | 8,002,609 |
| Oct 25, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.20% | 2,496,154 |
| Oct 22, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.20% | 3,391,240 |
| Oct 21, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -0.40% | 3,626,830 |
| Oct 20, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.15% | 2,831,850 |
| Oct 19, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -1.85% | 3,694,430 |
| Oct 18, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -1.96% | 1,634,722 |
| Oct 15, 2026 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | -0.81% | 2,557,900 |
| Oct 14, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 0.52% | 3,892,701 |
| Oct 13, 2026 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | 1.30% | 2,531,854 |
| Oct 12, 2026 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 0.88% | 1,822,350 |
| Oct 11, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | -0.44% | 2,382,101 |
| Oct 8, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -2.14% | 4,383,936 |
| Oct 7, 2026 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | -0.71% | 3,496,247 |
| Oct 6, 2026 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 5,675,283 |
| Oct 5, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.71% | 12,267,105 |
| Oct 4, 2026 | 2.05 | 2.07 | 2.00 | 2.05 | 2.05 | -0.20% | 8,254,813 |
| Oct 1, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.49% | 5,089,742 |
| Sep 30, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | -0.95% | 4,050,741 |
| Sep 29, 2026 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | -1.87% | 3,505,565 |
| Sep 28, 2026 | 2.17 | 2.18 | 2.14 | 2.14 | 2.14 | -1.47% | 4,402,916 |
| Sep 27, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -1.50% | 2,736,311 |
| Sep 24, 2026 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.50% | 6,505,316 |
| Sep 23, 2026 | 2.22 | 2.25 | 2.21 | 2.22 | 2.22 | -0.27% | 6,119,425 |
| Sep 22, 2026 | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | -0.67% | 4,874,958 |
| Sep 21, 2026 | 2.24 | 2.27 | 2.24 | 2.24 | 2.24 | - | 3,193,896 |
| Sep 20, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.63% | 2,553,863 |
| Sep 17, 2026 | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0.57% | 5,318,604 |
| Sep 16, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.70% | 3,204,942 |
| Sep 15, 2026 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | -0.35% | 1,410,919 |
| Sep 14, 2026 | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 0.13% | 2,106,264 |
| Sep 13, 2026 | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | -0.65% | 2,604,311 |
| Sep 10, 2026 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | 0.04% | 4,714,522 |
| Sep 9, 2026 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | -0.26% | 6,032,582 |
| Sep 8, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.22% | 5,234,575 |
| Sep 7, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | -0.17% | 3,306,103 |
| Sep 6, 2026 | 2.30 | 2.31 | 2.29 | 2.30 | 2.30 | -0.09% | 2,966,466 |