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 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.20% | 16,505,260 |
| Sep 24, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.26% | 32,187,310 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.79% | 55,327,757 |
| Sep 22, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.28% | 82,044,739 |
| Sep 21, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 63,909,042 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 20,672,935 |
| Sep 17, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.53% | 59,615,474 |
| Sep 16, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 5.15% | 69,499,189 |
| Sep 15, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.98% | 32,537,185 |
| Sep 14, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.57% | 24,261,310 |
| Sep 11, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.41 | 0.07% | 19,223,732 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.77% | 14,556,267 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.42% | 24,928,649 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.11% | 18,592,553 |
| Sep 7, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.21% | 39,363,589 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -3.57% | 34,721,528 |
| Sep 3, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.22% | 29,370,696 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.07% | 6,629,863 |
| Sep 1, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.47 | 0.96% | 14,426,807 |
| Aug 31, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.21% | 13,312,832 |
| Aug 28, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.27% | 20,634,578 |
| Aug 27, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.94% | 23,180,946 |
| Aug 26, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 68,048,999 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.98% | 35,568,407 |
| Aug 24, 2025 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.37% | 11,851,189 |
| Aug 21, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 20,938,939 |
| Aug 20, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.19% | 27,728,614 |
| Aug 19, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.77% | 19,075,703 |
| Aug 18, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 42,754,242 |
| Aug 17, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.13% | 13,765,671 |
| Aug 14, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.87% | 55,672,907 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -2.23% | 42,940,124 |
| Aug 12, 2025 | 1.55 | 1.61 | 1.54 | 1.57 | 1.57 | 1.10% | 74,982,342 |
| Aug 11, 2025 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 8.02% | 111,214,714 |
| Aug 10, 2025 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 5.99% | 72,615,021 |
| Aug 7, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.42% | 21,224,507 |
| Aug 6, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | 0.68% | 36,972,599 |
| Aug 5, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 2.47% | 57,707,249 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.15% | 31,240,146 |
| Aug 3, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 44,629,778 |
| Jul 31, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.21% | 26,855,003 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | 17,027,614 |
| Jul 29, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.57% | 35,853,042 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 17,605,532 |
| Jul 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | 10,757,024 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.32% | 8,452,992 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.39% | 33,329,228 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 9,045,850 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.65% | 22,858,789 |
| Jul 20, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.89% | 39,839,860 |