Skip to main content
Barwa Real Estate Company Q.P.S.C. (QSE:BRES)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.559
+0.004 (0.16%)
At close: Dec 4, 2025

QSE:BRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.552.562.542.562.560.16%1,633,316
Dec 3, 20252.542.562.532.562.560.91%1,615,577
Dec 2, 20252.552.572.532.532.53-0.67%2,417,301
Dec 1, 20252.542.552.522.552.552.62%5,315,055
Nov 30, 20252.572.592.482.482.48-3.20%2,947,863
Nov 27, 20252.592.622.572.572.57-0.81%2,711,061
Nov 26, 20252.592.612.592.592.590.15%2,402,081
Nov 25, 20252.632.632.582.582.58-1.79%1,766,241
Nov 24, 20252.582.632.582.632.631.54%11,671,580
Nov 23, 20252.592.602.582.592.590.31%845,719
Nov 20, 20252.572.592.562.582.580.31%3,784,970
Nov 19, 20252.582.602.572.572.57-0.23%1,990,669
Nov 18, 20252.592.602.582.582.58-0.46%3,127,803
Nov 17, 20252.622.632.592.592.59-0.73%3,367,127
Nov 16, 20252.642.652.612.612.61-1.36%2,441,333
Nov 13, 20252.652.662.652.652.65-1,630,709
Nov 12, 20252.662.682.652.652.65-0.49%2,241,982
Nov 11, 20252.642.672.642.662.661.26%2,544,293
Nov 10, 20252.632.652.632.632.63-0.27%3,309,677
Nov 9, 20252.622.642.622.632.630.53%1,998,751
Nov 6, 20252.622.632.622.622.620.15%2,454,902
Nov 5, 20252.622.622.622.622.62-0.04%2,069,158
Nov 4, 20252.622.632.622.622.62-0.04%2,544,068
Nov 3, 20252.622.622.612.622.62-0.08%2,567,027
Nov 2, 20252.632.642.622.622.62-0.38%1,337,429
Oct 30, 20252.622.632.612.632.630.38%2,346,416
Oct 29, 20252.632.632.612.622.62-2,501,232
Oct 28, 20252.632.632.612.622.62-0.38%3,565,001
Oct 27, 20252.632.632.622.632.630.31%1,299,406
Oct 26, 20252.622.632.622.622.620.27%2,010,248
Oct 23, 20252.622.642.612.622.62-0.34%5,917,042
Oct 22, 20252.652.652.622.622.62-0.94%4,240,873
Oct 21, 20252.672.682.642.652.65-0.75%2,523,821
Oct 20, 20252.652.672.642.672.670.57%1,523,499
Oct 19, 20252.682.682.642.652.650.15%1,332,145
Oct 16, 20252.702.702.652.652.65-0.41%2,786,999
Oct 15, 20252.662.712.662.662.66-2,423,608
Oct 14, 20252.672.672.662.662.66-0.19%1,930,159
Oct 13, 20252.682.682.662.672.670.15%2,067,286
Oct 12, 20252.692.692.662.662.66-0.97%2,015,848
Oct 9, 20252.672.692.672.692.690.71%1,842,386
Oct 8, 20252.672.682.662.672.67-0.63%1,109,504
Oct 7, 20252.672.692.662.692.690.22%1,857,725
Oct 6, 20252.672.692.662.682.680.68%1,782,372
Oct 5, 20252.662.692.662.662.66-1,094,022
Oct 2, 20252.662.692.662.662.66-1,306,811
Oct 1, 20252.672.692.662.662.66-0.26%2,742,400
Sep 30, 20252.662.702.662.672.670.53%3,268,229
Sep 29, 20252.662.682.662.662.66-0.19%1,551,822
Sep 28, 20252.682.682.662.662.66-0.23%3,060,848
Sep 25, 20252.682.722.672.672.67-0.49%4,156,801
Sep 24, 20252.682.702.672.682.68-0.33%2,153,567
Sep 23, 20252.702.702.692.692.69-0.41%1,303,312
Sep 22, 20252.712.722.702.702.70-0.52%5,950,709
Sep 21, 20252.712.732.712.712.71-2,050,759
Sep 18, 20252.732.742.712.712.71-0.59%4,097,207
Sep 17, 20252.722.732.722.732.730.59%1,538,277
Sep 16, 20252.722.732.712.712.71-0.07%1,624,360
Sep 15, 20252.742.742.722.722.72-0.84%3,242,549
Sep 14, 20252.732.742.732.742.740.29%1,175,310
Sep 11, 20252.732.742.732.732.730.18%1,512,653
Sep 10, 20252.732.742.732.732.73-0.33%1,049,464
Sep 9, 20252.742.752.732.732.73-0.51%1,860,636
Sep 8, 20252.742.772.742.752.750.15%6,506,882
Sep 7, 20252.742.752.742.742.740.33%223,287
Sep 4, 20252.752.752.742.742.74-0.40%985,335
Sep 3, 20252.762.772.752.752.75-0.51%1,171,137
Sep 2, 20252.762.762.752.762.76-0.07%522,265
Sep 1, 20252.752.762.742.762.760.25%780,539
Aug 31, 20252.752.762.732.762.760.69%891,743
Aug 28, 20252.742.752.742.742.74-0.18%551,957
Aug 27, 20252.762.762.742.742.74-0.83%1,419,697
Aug 26, 20252.742.762.742.762.760.88%5,545,010
Aug 25, 20252.742.742.742.742.740.04%503,513
Aug 24, 20252.752.762.742.742.740.48%1,467,138
Aug 21, 20252.752.762.732.732.73-0.76%3,352,350
Aug 20, 20252.792.802.752.752.75-1.86%3,409,128
Aug 19, 20252.812.812.772.802.800.11%2,113,309
Aug 18, 20252.822.832.802.802.80-1.17%1,272,269
Aug 17, 20252.842.842.832.832.83-185,050
Aug 14, 20252.852.862.832.832.83-0.84%1,226,531
Aug 13, 20252.842.862.842.852.850.21%1,249,912
Aug 12, 20252.822.852.822.852.851.03%1,245,175
Aug 11, 20252.802.822.792.822.820.18%761,279
Aug 10, 20252.822.822.812.812.81-0.18%372,595
Aug 7, 20252.802.822.792.822.820.68%2,289,661
Aug 6, 20252.802.802.802.802.80-0.04%662,893
Aug 5, 20252.802.802.802.802.80-945,904
Aug 4, 20252.792.802.792.802.800.36%572,515
Aug 3, 20252.802.812.792.792.79-0.68%500,818
Jul 31, 20252.812.822.782.812.81-0.39%2,492,854
Jul 30, 20252.822.822.812.822.82-0.07%712,356
Jul 29, 20252.822.822.812.822.820.07%522,799
Jul 28, 20252.822.822.812.822.82-733,876
Jul 27, 20252.822.832.822.822.82-1,056,232
Jul 24, 20252.822.832.802.822.82-1,229,331
Jul 23, 20252.802.822.802.822.820.04%1,504,988
Jul 22, 20252.822.822.822.822.82-0.04%348,039
Jul 21, 20252.812.822.812.822.820.36%756,992
Jul 20, 20252.802.812.802.812.81-329,730