Masraf Al Rayan Q.P.S.C. - Al Rayan Qatar ETF (QSE:QATR)
Qatar · Delayed Price · Currency is QAR 2.375
-0.005 (-0.21%)
At close: Sep 2, 2025
QSE:QATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.49 | 2.49 | 2.38 | 2.38 | - | -0.21% | 9,056 |
| Sep 1, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | - |
| Aug 31, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | - | -0.83% | 3,928 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | 0.25% | 1,700 |
| Aug 27, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | 0.46% | 600 |
| Aug 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | 2,160 |
| Aug 25, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | - | -1.24% | 16,508 |
| Aug 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | - | 45 |
| Aug 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | - | 35 |
| Aug 20, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | - | -0.98% | 2,000 |
| Aug 19, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | 751 |
| Aug 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -0.41% | 1,883 |
| Aug 17, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | -0.29% | 3,103 |
| Aug 14, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | - | 0.41% | 13,609 |
| Aug 13, 2025 | 2.30 | 2.44 | 2.30 | 2.44 | - | 1.96% | 11,029 |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 275 |
| Aug 11, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | - | 0.21% | 20,427 |
| Aug 10, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | - | 768 |
| Aug 7, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | - | 2.18% | 20,441 |
| Aug 6, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | - |
| Aug 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | - |
| Aug 4, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | - | -0.85% | 13,600 |
| Aug 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | 0.55% | 10,896 |
| Jul 31, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | - |
| Jul 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | -0.17% | 933 |
| Jul 29, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | - | -0.34% | 9,553 |
| Jul 28, 2025 | 2.37 | 2.37 | 2.36 | 2.36 | - | 0.68% | 3,274 |
| Jul 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | 600 |
| Jul 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | 0.95% | 941 |
| Jul 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | 0.69% | 736 |
| Jul 22, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | - | - | 50 |
| Jul 21, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | - | 0.35% | 8,051 |
| Jul 20, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | - | 1.14% | 6,057 |
| Jul 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | - | 4,460 |
| Jul 16, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | - | 418 |
| Jul 15, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | - | 120 |
| Jul 14, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | - | 598 |
| Jul 13, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | - | -0.22% | 8,723 |
| Jul 10, 2025 | 2.27 | 2.28 | 2.27 | 2.28 | - | 0.49% | 7,047 |
| Jul 9, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | - | 13,302 |
| Jul 8, 2025 | 2.27 | 2.27 | 2.23 | 2.27 | - | 0.67% | 55,470 |
| Jul 7, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | - | -0.97% | 43,900 |
| Jul 6, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | - | 0.80% | 13,199 |
| Jul 3, 2025 | 2.26 | 2.26 | 2.14 | 2.26 | - | -0.09% | 36,791 |
| Jul 2, 2025 | 2.26 | 2.26 | 2.10 | 2.26 | - | -0.57% | 38,560 |
| Jul 1, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | - | 268 |
| Jun 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | 0.09% | 40,859 |
| Jun 29, 2025 | 2.27 | 2.27 | 2.24 | 2.27 | - | 1.20% | 44,349 |
| Jun 26, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | - | -3.78% | 96,467 |
| Jun 25, 2025 | 2.30 | 2.33 | 2.23 | 2.33 | - | 4.53% | 61,799 |