Baladna Q.P.S.C. (QSE:BLDN)
Qatar
· Delayed Price · Currency is QAR 1.420
0.00 (0.00%)
Dec 4, 2025, 1:14 PM AST
Baladna Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 12,453,460 |
| Dec 3, 2025 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 22,422,257 |
| Dec 2, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | -0.07% | 25,617,540 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.95% | 16,727,480 |
| Nov 30, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -2.53% | 22,751,790 |
| Nov 27, 2025 | 1.45 | 1.55 | 1.44 | 1.46 | 1.46 | 2.10% | 60,184,380 |
| Nov 26, 2025 | 1.32 | 1.43 | 1.30 | 1.43 | 1.43 | 10.00% | 50,469,780 |
| Nov 25, 2025 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 2.69% | 27,361,430 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -1.17% | 34,232,340 |
| Nov 23, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.61% | 18,422,480 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.63% | 21,340,940 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.75% | 22,542,130 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.72% | 10,655,020 |
| Nov 17, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -0.29% | 13,078,620 |
| Nov 16, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.54% | 15,638,700 |
| Nov 13, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.42% | 12,539,890 |
| Nov 12, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 10,212,710 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.56% | 14,623,410 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.83% | 8,770,464 |
| Nov 9, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.56% | 15,869,600 |
| Nov 6, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 0.55% | 20,250,200 |
| Nov 5, 2025 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 3.47% | 31,743,950 |
| Nov 4, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 0.28% | 20,281,596 |
| Nov 3, 2025 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 1.51% | 27,393,267 |
| Nov 2, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.60% | 25,357,810 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.70% | 20,630,464 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.83% | 15,978,974 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.16% | 20,271,749 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 12,500,378 |
| Oct 26, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.13% | 11,581,435 |
| Oct 23, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.80% | 12,933,074 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | 0.47% | 29,007,332 |
| Oct 21, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.20% | 10,767,149 |
| Oct 20, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 22,578,192 |
| Oct 19, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.07% | 14,822,774 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.48 | -0.74% | 13,925,464 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.07% | 6,189,354 |
| Oct 14, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 12,101,142 |
| Oct 13, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 0.27% | 17,033,646 |
| Oct 12, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 0.27% | 32,977,489 |
| Oct 9, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | 0.13% | 11,755,071 |
| Oct 8, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 34,682,828 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.46% | 23,165,282 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.46% | 25,261,082 |
| Oct 5, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.94% | 27,138,321 |
| Oct 2, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.99% | 39,064,157 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.82% | 15,799,596 |
| Sep 30, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.38% | 27,409,960 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 10,043,864 |
| Sep 28, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.26% | 5,153,571 |