Skip to main content
Baladna Q.P.S.C. (QSE:BLDN)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.372
-0.106 (-7.17%)
Apr 28, 2026, 1:13 PM AST

Baladna Q.P.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.461.461.411.42--4.26%18,280,244
Apr 27, 20261.471.501.461.481.482.00%41,828,670
Apr 26, 20261.401.471.401.451.455.00%61,166,330
Apr 23, 20261.391.411.371.381.38-0.43%20,221,710
Apr 22, 20261.371.401.371.391.392.82%54,554,300
Apr 21, 20261.281.371.281.351.355.31%70,521,580
Apr 20, 20261.281.291.281.281.280.16%7,924,736
Apr 19, 20261.281.281.261.281.28-0.39%9,636,023
Apr 16, 20261.291.301.281.281.28-0.47%10,775,220
Apr 15, 20261.271.311.271.291.291.82%18,067,530
Apr 14, 20261.261.281.261.271.271.36%25,881,130
Apr 13, 20261.241.271.241.251.250.08%23,895,044
Apr 12, 20261.261.261.241.251.25-0.95%11,693,880
Apr 9, 20261.271.281.251.261.26-1.49%13,180,980
Apr 8, 20261.271.291.251.281.284.84%32,005,160
Apr 7, 20261.231.241.211.221.22-0.73%10,984,270
Apr 6, 20261.211.231.201.231.232.42%12,606,130
Apr 5, 20261.211.211.201.201.20-0.58%10,725,010
Apr 2, 20261.221.221.201.211.21-0.66%6,293,420
Apr 1, 20261.221.231.211.221.220.50%11,433,200
Mar 31, 20261.211.221.201.211.210.50%10,933,260
Mar 30, 20261.211.211.201.201.20-0.50%8,617,665
Mar 29, 20261.231.231.211.211.21-1.06%2,895,430
Mar 26, 20261.221.221.201.221.220.66%10,978,940
Mar 25, 20261.221.241.211.211.21-0.25%8,496,151
Mar 24, 20261.241.261.211.221.22-1.06%21,080,140
Mar 18, 20261.191.271.191.231.233.19%35,960,590
Mar 17, 20261.191.201.191.191.190.17%6,988,987
Mar 16, 20261.191.201.191.191.19-9,184,674
Mar 15, 20261.191.201.191.191.19-0.17%11,122,010
Mar 12, 20261.211.211.191.191.19-0.58%6,184,134
Mar 11, 20261.221.221.201.201.20-1.56%7,153,539
Mar 10, 20261.191.231.191.221.223.05%13,881,260
Mar 9, 20261.201.201.181.181.18-1.42%9,939,872
Mar 8, 20261.191.211.191.201.200.93%12,746,700
Mar 5, 20261.211.231.181.191.19-0.92%16,403,810
Mar 4, 20261.181.211.181.201.201.87%12,364,370
Mar 3, 20261.161.191.161.181.180.51%15,114,650
Mar 2, 20261.161.211.161.171.17-5.94%18,281,580
Feb 26, 20261.261.261.231.251.25-0.32%11,702,880
Feb 25, 20261.221.271.221.251.252.38%24,262,140
Feb 24, 20261.221.221.211.221.220.08%12,493,570
Feb 23, 20261.241.251.221.221.22-1.77%22,677,840
Feb 22, 20261.261.271.241.241.24-1.51%10,308,730
Feb 19, 20261.291.291.261.261.26-2.55%10,365,310
Feb 18, 20261.291.301.291.291.290.39%9,675,631
Feb 17, 20261.291.291.281.291.290.16%7,126,739
Feb 16, 20261.301.301.291.291.29-0.31%5,700,646
Feb 15, 20261.281.301.281.291.290.86%23,323,650
Feb 12, 20261.291.321.281.281.28-0.39%49,532,290
Feb 11, 20261.281.311.281.281.280.55%32,421,260
Feb 9, 20261.241.281.241.281.283.07%25,235,050
Feb 8, 20261.241.241.241.241.240.41%11,193,300
Feb 5, 20261.241.241.231.231.23-0.08%4,659,208
Feb 4, 20261.231.251.231.241.240.24%10,844,900
Feb 3, 20261.241.241.231.231.23-0.48%5,404,464
Feb 2, 20261.251.251.231.241.24-0.16%8,244,575
Feb 1, 20261.241.251.241.241.240.08%7,533,877
Jan 29, 20261.261.261.241.241.24-1.20%20,017,200
Jan 28, 20261.261.261.251.251.25-0.32%7,856,251
Jan 27, 20261.261.271.261.261.26-11,419,870
Jan 26, 20261.261.271.261.261.26-0.16%17,980,500
Jan 25, 20261.281.281.261.261.26-1.79%12,066,250
Jan 22, 20261.281.291.281.281.28-10,587,390
Jan 21, 20261.291.291.281.281.28-0.16%9,239,330
Jan 20, 20261.281.301.281.291.290.16%17,971,210
Jan 19, 20261.281.291.281.281.28-0.16%6,589,412
Jan 18, 20261.271.291.271.291.291.82%15,911,430
Jan 15, 20261.281.281.261.261.26-1.56%15,748,940
Jan 14, 20261.301.311.281.281.28-1.38%13,980,650
Jan 13, 20261.301.311.301.301.30-0.08%7,876,987
Jan 12, 20261.311.311.291.301.30-0.31%11,239,480
Jan 11, 20261.301.311.291.311.310.77%13,323,680
Jan 8, 20261.311.311.291.301.30-1.37%11,263,670
Jan 7, 20261.321.321.311.311.31-0.38%8,734,039
Jan 6, 20261.331.341.311.321.32-0.23%21,657,380
Jan 5, 20261.291.331.291.321.322.88%21,890,980
Jan 4, 20261.281.311.281.281.280.39%27,030,110
Dec 31, 20251.281.301.271.281.281.03%24,056,950
Dec 30, 20251.271.281.261.271.270.08%11,123,170
Dec 29, 20251.271.281.261.271.27-0.47%8,542,159
Dec 28, 20251.261.281.261.271.271.11%11,464,300
Dec 25, 20251.281.281.261.261.26-1.72%10,741,660
Dec 24, 20251.291.301.281.281.28-0.47%11,383,300
Dec 23, 20251.281.301.271.291.291.10%21,185,570
Dec 22, 20251.291.301.271.271.27-2.23%13,798,550
Dec 21, 20251.321.321.291.301.30-1.52%8,288,877
Dec 17, 20251.331.341.321.321.32-1.64%15,192,830
Dec 16, 20251.361.361.341.341.34-0.59%7,358,273
Dec 15, 20251.351.361.331.351.350.37%16,980,530
Dec 14, 20251.361.361.341.351.35-1.39%10,660,140
Dec 11, 20251.371.381.361.361.360.07%12,772,570
Dec 10, 20251.381.391.361.361.36-1.02%9,708,647
Dec 9, 20251.391.411.371.381.38-0.79%9,657,727
Dec 8, 20251.411.411.391.391.39-1.42%9,689,459
Dec 7, 20251.421.421.391.411.41-0.85%14,666,450
Dec 4, 20251.421.441.411.421.42-12,453,460
Dec 3, 20251.381.441.381.421.422.90%24,904,280
Dec 2, 20251.381.401.351.381.38-0.07%25,617,540
Dec 1, 20251.421.421.381.381.38-2.95%16,727,480