New Zealand markets closed

Qatar Electricity & Water Company Q.P.S.C. (QEWS.QA)

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
15.27+0.01 (+0.07%)
At close: 01:10PM AST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jul 202415.3815.4115.1315.2715.27229,474
18 Jul 202415.6315.6615.2615.2615.26670,642
17 Jul 202415.6815.7315.5415.5715.57229,526
16 Jul 202415.7415.7415.7415.7415.74-
15 Jul 202415.8015.8015.5715.7415.74597,707
14 Jul 202415.8015.8315.7515.8315.83189,336
11 Jul 202415.8015.8015.4815.7415.74623,440
10 Jul 202415.8315.8415.6515.6515.65630,678
09 Jul 202415.8015.8515.6615.8015.80456,135
08 Jul 202415.7015.8015.6015.8015.80625,581
07 Jul 202415.7115.7515.6415.7015.7095,562
04 Jul 202415.6015.6815.5015.6015.60208,428
03 Jul 202415.6215.7015.4515.4515.45348,086
02 Jul 202415.7415.8015.5615.6015.60498,405
01 Jul 202415.6715.7715.5215.6315.63431,778
30 Jun 202415.7215.7915.6315.6315.63142,637
27 Jun 202415.6115.7515.5715.6515.65549,471
26 Jun 202415.3515.6015.1715.6015.60595,235
25 Jun 202415.2315.4515.1715.3515.35348,970
24 Jun 202415.0015.2515.0015.2515.25553,499
23 Jun 202414.9915.0814.9915.0015.0087,967
20 Jun 202415.1015.1614.9514.9514.95639,459
19 Jun 202415.1115.2315.0315.0415.04174,325
13 Jun 202415.1215.1515.0015.0115.01164,167
12 Jun 202415.2015.3015.0215.0515.05537,011
11 Jun 202415.1715.2614.9915.1015.10454,931
10 Jun 202415.1315.2014.8615.0515.05561,918
09 Jun 202415.0115.1415.0115.0515.05371,697
06 Jun 202415.1315.1414.9615.1015.10301,173
05 Jun 202414.9715.0514.9615.0115.01451,626
04 Jun 202414.9515.0414.9314.9614.96443,465
03 Jun 202414.9314.9714.6814.9514.95389,208
02 Jun 202414.9415.0014.9214.9314.93102,685
30 May 202414.6214.9314.5214.9314.93621,291
29 May 202414.7014.7614.5114.5814.58243,192
28 May 202414.7314.8014.5514.7014.70361,287
27 May 202414.5714.7714.5714.6814.68581,744
26 May 202414.7914.8814.5014.5114.51524,131
23 May 202415.0115.0214.7814.7814.78410,360
22 May 202415.0115.0414.9315.0215.02381,393
21 May 202414.9815.0114.8915.0115.01337,097
20 May 202415.0215.0214.9215.0015.00201,959
19 May 202415.0215.0214.9414.9814.98219,677
16 May 202414.8915.0614.7814.9314.93680,936
15 May 202414.9915.0714.8214.8914.89377,331
14 May 202414.9415.0714.8314.9414.94467,468
13 May 202414.9014.9014.9014.9014.90-
12 May 202415.0115.1514.8314.9014.90338,690
09 May 202414.7815.0614.7515.0115.01801,425
08 May 202414.8714.8914.7514.7514.75563,772
07 May 202415.0015.1014.7514.8014.80434,981
06 May 202415.0915.0915.0915.0915.09-
05 May 202415.1615.2515.0115.0915.09641,075
02 May 202415.4315.4915.0115.0815.08771,184
01 May 202415.2615.5115.2515.2515.25378,396
30 Apr 202415.4015.4515.2515.2515.25654,834
29 Apr 202415.4115.5415.2715.3115.31301,425
28 Apr 202415.3015.3015.3015.3015.30-
25 Apr 202415.7915.9515.3015.3015.301,058,180
24 Apr 202416.1516.1515.7515.7515.752,315,596
23 Apr 202416.2316.2516.1816.1916.19170,723
22 Apr 202416.2916.2916.1516.1516.15297,055
21 Apr 202416.2816.2816.1616.1616.16113,653
18 Apr 202416.2516.3016.1816.1816.18833,946
17 Apr 202416.2516.3316.2216.2216.22183,076
16 Apr 202416.3116.3416.2016.2416.24421,864
15 Apr 202416.2916.3416.1616.2616.26392,439
14 Apr 2024------
08 Apr 202416.2516.3016.2516.2916.29201,929
07 Apr 2024------
04 Apr 202416.2516.3016.1016.2016.20763,585
03 Apr 202416.4016.4416.1516.1516.15758,123
02 Apr 202416.5916.5916.2816.2816.28491,394
01 Apr 202416.3316.3316.1716.3016.30425,174
31 Mar 202416.2316.2316.2316.2316.23-
28 Mar 202416.2216.3216.1916.2316.23443,725
27 Mar 202416.3016.3016.2016.2016.201,798,951
26 Mar 202416.3216.3216.2516.3016.30228,388
25 Mar 202416.4916.4916.2516.3216.32424,434
24 Mar 202416.4916.6316.4216.4916.49496,976
21 Mar 202416.2816.4716.2816.4716.47463,110
20 Mar 202416.3716.4116.2516.2616.26494,355
19 Mar 202416.4116.5916.3516.3516.351,049,390
18 Mar 202416.4716.6016.4016.4016.40700,796
17 Mar 202416.4016.6016.4016.4616.461,330,238
14 Mar 202416.4516.4516.2216.3316.332,372,955
13 Mar 202416.6216.6716.3516.3516.35444,296
12 Mar 202416.6516.6516.5116.5116.511,080,966
11 Mar 202416.8916.8916.4516.4516.45939,870
11 Mar 20240.86 Dividend
10 Mar 202417.6417.6617.4817.5516.692,175,407
07 Mar 202417.5017.6417.4917.6216.76877,904
06 Mar 202417.5517.6417.3717.4816.62732,784
05 Mar 202417.6717.7017.3117.5616.70613,060
04 Mar 202417.3917.7217.3917.5616.70909,691
29 Feb 202417.8317.8317.3117.3116.461,518,835
28 Feb 202417.8217.8217.6617.6816.81872,003
27 Feb 202417.6317.6317.6317.6316.77-
26 Feb 202417.7317.7817.3917.6316.77794,977
25 Feb 202417.2017.2017.2017.2016.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...