New Zealand markets close in 3 hours 48 minutes

Masraf Al Rayan (Q.P.S.C.) (MARK.QA)

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
2.4970-0.0150 (-0.60%)
At close: 01:14PM AST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.49802.51602.49502.49702.49704,164,582
30 Apr 20242.50102.52402.49602.51202.51207,207,656
29 Apr 20242.48502.51702.48502.50602.50608,872,210
28 Apr 20242.47502.47502.47502.47502.4750-
25 Apr 20242.48002.49802.47302.47502.47505,833,002
24 Apr 20242.49902.50002.48002.48102.48106,792,225
23 Apr 20242.48102.51902.48102.49502.49507,086,570
22 Apr 20242.51102.52902.48002.48002.48007,194,794
21 Apr 20242.53002.56402.50602.51802.51808,508,643
18 Apr 20242.53002.55902.52502.53002.53009,187,132
17 Apr 20242.49902.53302.48602.53002.530012,758,515
16 Apr 20242.52502.53402.48802.50002.50009,670,292
15 Apr 20242.48002.52502.48002.52202.522017,017,221
14 Apr 2024------
08 Apr 20242.44002.50002.44002.50002.500012,051,064
07 Apr 2024------
04 Apr 20242.33202.38702.33202.38002.380018,721,240
03 Apr 20242.35002.36902.33102.33102.33109,699,445
02 Apr 20242.34002.35502.34002.35002.350011,629,742
01 Apr 20242.37402.37402.30902.32002.320013,338,669
31 Mar 20242.37402.37402.37402.37402.3740-
28 Mar 20242.36102.38002.36102.37402.374010,280,693
27 Mar 20242.38202.39302.35602.36002.360010,116,353
26 Mar 20242.41502.43002.37602.38102.381019,214,362
26 Mar 20240.1 Dividend
25 Mar 20242.52002.52402.50802.51502.41505,533,634
24 Mar 20242.52502.53002.51602.52002.41984,003,003
21 Mar 20242.51502.53702.51502.52502.42464,444,408
20 Mar 20242.51002.52702.51002.51202.41215,378,802
19 Mar 20242.53302.55002.51002.51002.410212,036,489
19 Mar 20240.1 Dividend
18 Mar 20242.56902.57302.52002.52002.323813,993,469
17 Mar 20242.56902.56902.55902.56802.36809,590,353
14 Mar 20242.56002.57902.55902.57002.369925,571,198
13 Mar 20242.55902.57302.55702.56002.36078,715,618
12 Mar 20242.54002.56902.54002.55602.35706,947,666
11 Mar 20242.52402.56202.51902.54002.342218,956,431
10 Mar 20242.51402.54402.51002.52402.327513,531,257
07 Mar 20242.50002.52002.49502.51402.31827,678,771
06 Mar 20242.49702.50902.49502.50102.30637,560,868
05 Mar 20242.52702.52902.49402.50002.305310,824,694
04 Mar 20242.51202.52902.51202.52702.33027,602,199
29 Feb 20242.48902.53002.48502.53002.333016,687,437
28 Feb 20242.51302.52502.49002.49002.296112,491,067
27 Feb 20242.47902.47902.47902.47902.2860-
26 Feb 20242.44802.50202.42002.47902.286021,930,470
25 Feb 20242.45202.45202.45202.45202.2611-
22 Feb 20242.49902.50102.44702.45202.261120,830,705
21 Feb 20242.48002.50102.47002.50002.30539,121,620
20 Feb 20242.47602.50202.46202.48202.288712,656,176
19 Feb 20242.39802.48902.38202.48902.295219,428,754
18 Feb 20242.40302.40602.37902.39702.21048,845,881
15 Feb 20242.41402.44002.40002.40702.21967,636,913
14 Feb 20242.37902.42502.37502.42502.236212,566,243
12 Feb 20242.34902.38502.31602.38502.199317,553,179
11 Feb 20242.35602.38902.34502.35002.16709,341,731
08 Feb 20242.36402.39502.34502.35102.167921,432,269
07 Feb 20242.30602.36002.29202.36002.176224,309,239
06 Feb 20242.25202.29002.23202.29002.111715,794,306
05 Feb 20242.29102.29302.25102.27002.093210,566,180
04 Feb 20242.29402.29602.27002.28802.109819,854,135
01 Feb 20242.35002.35002.28102.30002.120925,489,301
31 Jan 20242.39302.39402.35002.35002.167015,299,610
30 Jan 20242.42202.43502.35302.38602.200225,817,358
29 Jan 20242.46002.46402.40102.41102.223316,093,123
28 Jan 20242.43802.48402.43802.45702.26578,325,940
25 Jan 20242.47702.48502.42302.44902.258322,459,389
24 Jan 20242.57502.57502.49202.49202.298034,971,679
23 Jan 20242.59002.62402.58902.59002.388311,307,949
22 Jan 20242.54902.58802.53802.58002.379151,852,612
21 Jan 20242.54902.57602.54202.54602.347818,016,569
18 Jan 20242.59002.60402.54502.54502.346850,816,710
17 Jan 20242.62002.62002.59102.59102.38926,877,459
16 Jan 20242.62702.63202.58702.62102.416913,671,273
15 Jan 20242.56902.63202.55902.62702.422421,783,705
14 Jan 20242.55602.59202.55602.56902.369010,440,950
11 Jan 20242.52002.56502.51002.55202.353313,951,588
10 Jan 20242.50502.51802.48802.51002.31468,910,402
09 Jan 20242.51302.53502.50002.50502.30999,658,125
08 Jan 20242.51002.51902.49602.51902.32296,968,796
07 Jan 20242.47902.52902.47902.50402.30909,693,158
04 Jan 20242.49002.50002.44002.47902.286024,427,011
03 Jan 20242.59702.59702.48802.49002.296120,834,605
02 Jan 20242.65402.65402.59102.60002.397518,302,626
31 Dec 20232.59202.66502.59002.65502.448336,185,780
28 Dec 20232.55002.59202.53902.59202.390239,927,057
27 Dec 20232.54702.56602.53002.56102.361618,585,483
26 Dec 20232.55002.57802.49702.54702.348727,631,094
25 Dec 20232.50802.59002.50802.55502.356116,961,189
24 Dec 20232.47602.51702.47602.50602.31099,438,956
21 Dec 20232.45702.47302.45002.47002.27776,110,704
20 Dec 20232.46802.47902.43002.46002.268411,836,596
19 Dec 20232.41002.46602.41002.45002.259220,840,747
14 Dec 20232.36802.43802.34302.40002.213151,276,570
13 Dec 20232.30402.34002.30302.34002.157812,764,115
12 Dec 20232.33302.33902.30102.32002.139414,182,100
11 Dec 20232.37102.37302.32702.33402.15237,592,571
10 Dec 20232.37002.39402.35902.36602.18184,907,711
07 Dec 20232.40902.40902.36302.38202.19659,661,217
06 Dec 20232.43002.47402.41002.41002.222316,541,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...