Skip to main content
Barwa Real Estate Company Q.P.S.C. (QSE:BRES)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.387
-0.028 (-1.16%)
At close: Mar 9, 2026

QSE:BRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20262.602.632.602.602.420.15%14,233,900
Mar 5, 20262.602.612.582.592.410.74%9,821,376
Mar 4, 20262.552.622.552.572.391.26%14,866,840
Mar 3, 20262.492.552.482.542.362.13%7,154,802
Mar 2, 20262.492.532.482.492.31-2.85%22,792,360
Feb 26, 20262.672.682.562.562.38-4.76%172,081,400
Feb 25, 20262.702.702.692.692.50-0.44%4,437,828
Feb 24, 20262.682.712.672.702.511.09%5,136,090
Feb 23, 20262.682.682.672.672.49-0.30%6,383,046
Feb 22, 20262.672.692.672.682.490.26%2,481,811
Feb 19, 20262.692.702.672.672.49-0.93%5,392,159
Feb 18, 20262.692.712.692.702.51-0.07%5,201,833
Feb 17, 20262.692.702.692.702.510.19%4,742,500
Feb 16, 20262.692.702.682.692.510.48%2,859,647
Feb 15, 20262.692.702.672.682.50-0.48%6,612,791
Feb 12, 20262.702.702.652.692.510.79%8,843,033
Feb 11, 20262.712.742.672.672.49-2.05%17,605,750
Feb 9, 20262.702.732.702.732.541.11%10,795,440
Feb 8, 20262.682.722.682.702.510.71%4,797,380
Feb 5, 20262.682.692.682.682.49-0.37%2,251,728
Feb 4, 20262.702.702.682.692.500.15%2,467,713
Feb 3, 20262.702.702.692.692.50-0.67%8,676,219
Feb 2, 20262.712.712.692.702.52-0.15%4,783,162
Feb 1, 20262.742.742.702.712.52-1.06%3,592,585
Jan 29, 20262.742.752.732.742.55-0.26%2,819,649
Jan 28, 20262.742.742.722.742.550.48%2,869,448
Jan 27, 20262.702.752.692.732.540.77%3,810,964
Jan 26, 20262.682.712.662.712.521.12%1,857,280
Jan 25, 20262.702.702.662.682.49-0.63%804,542
Jan 22, 20262.672.702.672.702.510.86%1,653,812
Jan 21, 20262.682.682.662.672.49-0.30%2,593,727
Jan 20, 20262.692.702.682.682.50-0.11%1,378,422
Jan 19, 20262.682.702.672.692.500.07%1,345,321
Jan 18, 20262.662.702.662.682.500.94%790,549
Jan 15, 20262.692.692.662.662.47-1.19%1,867,698
Jan 14, 20262.692.692.682.692.500.11%1,332,580
Jan 13, 20262.712.712.692.692.50-0.74%2,081,594
Jan 12, 20262.712.722.702.712.52-0.11%1,659,949
Jan 11, 20262.692.722.692.712.520.44%760,602
Jan 8, 20262.702.712.692.702.51-0.81%2,323,381
Jan 7, 20262.682.722.672.722.531.34%1,344,090
Jan 6, 20262.662.692.662.682.500.90%2,896,902
Jan 5, 20262.632.662.622.662.481.49%1,316,461
Jan 4, 20262.622.632.612.622.440.19%438,095
Dec 31, 20252.622.632.612.622.43-0.34%750,567
Dec 30, 20252.652.652.612.632.44-0.83%922,065
Dec 29, 20252.642.652.632.652.460.53%298,249
Dec 28, 20252.632.652.622.632.45-0.04%442,812
Dec 25, 20252.642.652.622.632.45-0.53%635,502
Dec 24, 20252.652.652.642.652.460.68%380,400
Dec 23, 20252.622.652.622.632.450.38%960,158
Dec 22, 20252.612.642.612.622.440.04%1,613,834
Dec 21, 20252.582.622.582.622.441.67%1,164,345
Dec 17, 20252.602.622.582.582.40-1.30%5,137,933
Dec 16, 20252.602.612.572.612.430.50%1,353,693
Dec 15, 20252.612.612.592.602.42-0.95%1,019,859
Dec 14, 20252.622.632.612.622.44-0.04%747,842
Dec 11, 20252.612.632.602.622.440.69%1,726,655
Dec 10, 20252.572.612.572.612.421.17%1,536,298
Dec 9, 20252.562.582.552.582.400.51%1,815,783
Dec 8, 20252.552.572.552.562.380.08%1,512,293
Dec 7, 20252.562.562.552.562.380.04%562,362
Dec 4, 20252.552.562.542.562.380.16%1,633,316
Dec 3, 20252.542.562.532.562.380.91%1,615,577
Dec 2, 20252.552.572.532.532.36-0.67%2,417,301
Dec 1, 20252.542.552.522.552.372.62%5,315,055
Nov 30, 20252.572.592.482.482.31-3.20%2,947,863
Nov 27, 20252.592.622.572.572.39-0.81%2,711,061
Nov 26, 20252.592.612.592.592.410.15%2,402,081
Nov 25, 20252.632.632.582.582.40-1.79%1,766,241
Nov 24, 20252.582.632.582.632.451.54%11,671,580
Nov 23, 20252.592.602.582.592.410.31%845,719
Nov 20, 20252.572.592.562.582.400.31%3,784,970
Nov 19, 20252.582.602.572.572.40-0.23%1,990,669
Nov 18, 20252.592.602.582.582.40-0.46%3,127,803
Nov 17, 20252.622.632.592.592.41-0.73%3,367,127
Nov 16, 20252.642.652.612.612.43-1.36%2,441,333
Nov 13, 20252.652.662.652.652.46-1,630,709
Nov 12, 20252.662.682.652.652.46-0.49%2,241,982
Nov 11, 20252.642.672.642.662.481.26%2,544,293
Nov 10, 20252.632.652.632.632.44-0.27%3,309,677
Nov 9, 20252.622.642.622.632.450.53%1,998,751
Nov 6, 20252.622.632.622.622.440.15%2,454,902
Nov 5, 20252.622.622.622.622.43-0.04%2,069,158
Nov 4, 20252.622.632.622.622.44-0.04%2,544,068
Nov 3, 20252.622.622.612.622.44-0.08%2,567,027
Nov 2, 20252.632.642.622.622.44-0.38%1,337,429
Oct 30, 20252.622.632.612.632.450.38%2,346,416
Oct 29, 20252.632.632.612.622.44-2,501,232
Oct 28, 20252.632.632.612.622.44-0.38%3,565,001
Oct 27, 20252.632.632.622.632.450.31%1,299,406
Oct 26, 20252.622.632.622.622.440.27%2,010,248
Oct 23, 20252.622.642.612.622.43-0.34%5,917,042
Oct 22, 20252.652.652.622.622.44-0.94%4,240,873
Oct 21, 20252.672.682.642.652.47-0.75%2,523,821
Oct 20, 20252.652.672.642.672.480.57%1,523,499
Oct 19, 20252.682.682.642.652.470.15%1,332,145
Oct 16, 20252.702.702.652.652.47-0.41%2,786,999
Oct 15, 20252.662.712.662.662.48-2,423,608
Oct 14, 20252.672.672.662.662.48-0.19%1,930,159