Canada markets open in 48 minutes

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

Qatar - Qatar Delayed Price. Currency in QAR
Add to watchlist
2.3550+0.0050 (+0.21%)
At close: 01:10PM AST
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20242.34802.36102.33002.35502.35508,799,983
Jun 12, 20242.35502.36802.33602.35002.35009,899,678
Jun 11, 20242.33702.35402.33702.35402.35409,720,503
Jun 10, 20242.33002.34802.32602.34202.34209,453,108
Jun 09, 20242.32302.34902.31702.33002.330011,308,242
Jun 06, 20242.32202.33102.31402.33002.33009,784,192
Jun 05, 20242.32002.33702.31102.32202.32207,108,388
Jun 04, 20242.32202.34102.32202.33002.33009,236,944
Jun 03, 20242.32002.33002.30802.32202.322010,761,221
Jun 02, 20242.33602.36402.31502.31902.319012,986,706
May 30, 20242.36502.37002.30302.30302.303054,674,943
May 29, 20242.40302.40702.34902.37002.370014,542,866
May 28, 20242.38502.42502.38502.40302.40307,005,951
May 27, 20242.41202.42302.38002.38502.38507,876,403
May 26, 20242.46102.46102.40002.40802.408011,690,356
May 23, 20242.47102.48502.46202.46902.46904,310,673
May 22, 20242.47502.49102.46502.48202.482010,888,880
May 21, 20242.47402.48502.46202.47802.47808,716,914
May 20, 20242.44702.47202.44702.47002.470013,631,139
May 19, 20242.44002.45802.43302.44702.44706,495,132
May 16, 20242.41302.43002.40602.43002.43008,628,564
May 15, 20242.41002.45902.41002.41002.410027,159,234
May 14, 20242.38302.41002.38302.40102.401012,722,672
May 13, 20242.38602.38602.38602.38602.3860-
May 12, 20242.38402.40002.38002.38602.38605,068,270
May 09, 20242.41202.42002.37002.37002.370010,882,500
May 08, 20242.40102.43102.40102.41702.417012,450,982
May 07, 20242.42702.44502.40102.42002.420011,266,252
May 06, 20242.43602.43602.43602.43602.4360-
May 05, 20242.43102.44902.42502.43602.43606,867,724
May 02, 20242.49002.49702.42002.43002.430016,143,384
May 01, 20242.49802.51602.49502.49702.49704,164,582
Apr 30, 20242.50102.52402.49602.51202.51207,207,656
Apr 29, 20242.48502.51702.48502.50602.50608,872,210
Apr 28, 20242.47502.47502.47502.47502.4750-
Apr 25, 20242.48002.49802.47302.47502.47505,833,002
Apr 24, 20242.49902.50002.48002.48102.48106,792,225
Apr 23, 20242.48102.51902.48102.49502.49507,086,570
Apr 22, 20242.51102.52902.48002.48002.48007,194,794
Apr 21, 20242.53002.56402.50602.51802.51808,508,643
Apr 18, 20242.53002.55902.52502.53002.53009,187,132
Apr 17, 20242.49902.53302.48602.53002.530012,758,515
Apr 16, 20242.52502.53402.48802.50002.50009,670,292
Apr 15, 20242.48002.52502.48002.52202.522017,017,221
Apr 14, 2024------
Apr 08, 20242.44002.50002.44002.50002.500012,051,064
Apr 07, 2024------
Apr 04, 20242.33202.38702.33202.38002.380018,721,240
Apr 03, 20242.35002.36902.33102.33102.33109,699,445
Apr 02, 20242.34002.35502.34002.35002.350011,629,742
Apr 01, 20242.37402.37402.30902.32002.320013,338,669
Mar 31, 20242.37402.37402.37402.37402.3740-
Mar 28, 20242.36102.38002.36102.37402.374010,280,693
Mar 27, 20242.38202.39302.35602.36002.360010,116,353
Mar 26, 20242.41502.43002.37602.38102.381019,214,362
Mar 26, 20240.1 Dividend
Mar 25, 20242.52002.52402.50802.51502.41505,533,634
Mar 24, 20242.52502.53002.51602.52002.41984,003,003
Mar 21, 20242.51502.53702.51502.52502.42464,444,408
Mar 20, 20242.51002.52702.51002.51202.41215,378,802
Mar 19, 20242.53302.55002.51002.51002.410212,036,489
Mar 18, 20242.56902.57302.52002.52002.419813,993,469
Mar 17, 20242.56902.56902.55902.56802.46599,590,353
Mar 14, 20242.56002.57902.55902.57002.467825,571,198
Mar 13, 20242.55902.57302.55702.56002.45828,715,618
Mar 12, 20242.54002.56902.54002.55602.45446,947,666
Mar 11, 20242.52402.56202.51902.54002.439018,956,431
Mar 10, 20242.51402.54402.51002.52402.423613,531,257
Mar 07, 20242.50002.52002.49502.51402.41407,678,771
Mar 06, 20242.49702.50902.49502.50102.40167,560,868
Mar 05, 20242.52702.52902.49402.50002.400610,824,694
Mar 04, 20242.51202.52902.51202.52702.42657,602,199
Feb 29, 20242.48902.53002.48502.53002.429416,687,437
Feb 28, 20242.51302.52502.49002.49002.391012,491,067
Feb 27, 20242.47902.47902.47902.47902.3804-
Feb 26, 20242.44802.50202.42002.47902.380421,930,470
Feb 25, 20242.45202.45202.45202.45202.3545-
Feb 22, 20242.49902.50102.44702.45202.354520,830,705
Feb 21, 20242.48002.50102.47002.50002.40069,121,620
Feb 20, 20242.47602.50202.46202.48202.383312,656,176
Feb 19, 20242.39802.48902.38202.48902.390019,428,754
Feb 18, 20242.40302.40602.37902.39702.30178,845,881
Feb 15, 20242.41402.44002.40002.40702.31137,636,913
Feb 14, 20242.37902.42502.37502.42502.328612,566,243
Feb 12, 20242.34902.38502.31602.38502.290217,553,179
Feb 11, 20242.35602.38902.34502.35002.25669,341,731
Feb 08, 20242.36402.39502.34502.35102.257521,432,269
Feb 07, 20242.30602.36002.29202.36002.266224,309,239
Feb 06, 20242.25202.29002.23202.29002.198915,794,306
Feb 05, 20242.29102.29302.25102.27002.179710,566,180
Feb 04, 20242.29402.29602.27002.28802.197019,854,135
Feb 01, 20242.35002.35002.28102.30002.208525,489,301
Jan 31, 20242.39302.39402.35002.35002.256615,299,610
Jan 30, 20242.42202.43502.35302.38602.291125,817,358
Jan 29, 20242.46002.46402.40102.41102.315116,093,123
Jan 28, 20242.43802.48402.43802.45702.35938,325,940
Jan 25, 20242.47702.48502.42302.44902.351622,459,389
Jan 24, 20242.57502.57502.49202.49202.392934,971,679
Jan 23, 20242.59002.62402.58902.59002.487011,307,949
Jan 22, 20242.54902.58802.53802.58002.477451,852,612
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...