QCFS.QA - Qatar Cinema and Film Distribution Company - Q.S.C

Qatar - Qatar Delayed Price. Currency in QAR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20192.15002.15002.15002.15002.150010,000
Aug 14, 20192.21002.21002.21002.21002.2100-
Aug 13, 20192.21002.21002.21002.21002.2100-
Aug 12, 20192.21002.21002.21002.21002.2100-
Aug 11, 20192.21002.21002.21002.21002.2100-
Aug 08, 2019------
Aug 07, 2019------
Aug 06, 2019------
Aug 05, 2019------
Aug 04, 2019------
Aug 01, 2019------
Jul 31, 2019------
Jul 30, 2019------
Jul 29, 2019------
Jul 28, 2019------
Jul 25, 2019------
Jul 24, 2019------
Jul 23, 2019------
Jul 22, 2019------
Jul 21, 20192.15002.15002.15002.15002.1500-
Jul 18, 20192.15002.15002.15002.15002.15002,250
Jul 17, 2019------
Jul 16, 2019------
Jul 15, 2019------
Jul 14, 2019------
Jul 11, 2019------
Jul 10, 2019------
Jul 09, 2019------
Jul 08, 20191.80001.80001.80001.80001.8000-
Jul 07, 20192.10002.10002.10001.80001.8000468
Jul 04, 20191.91001.91001.91001.91001.9100-
Jul 03, 2019------
Jul 02, 2019------
Jul 01, 2019------
Jun 30, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 23, 2019------
Jun 23, 20191/10 Stock Split
Jun 20, 20191.98301.98301.98301.98301.9830-
Jun 20, 20191/10 Stock Split
Jun 19, 20191.98301.98301.98301.98301.983011,000
Jun 18, 20191.80301.80301.80301.80301.8030-
Jun 17, 20191.80301.80301.80301.80301.8030370
Jun 16, 20191.80301.80301.80301.80301.8030-
Jun 13, 20191.80301.80301.80301.80301.8030-
Jun 12, 20191.80301.80301.80301.80301.8030-
Jun 11, 20191.80301.80301.80301.80301.8030-
Jun 10, 20192.18802.18801.80301.80301.80305,080
Jun 09, 20191.99001.99001.99001.99001.9900-
Jun 09, 20191/10 Stock Split
Jun 06, 20191.99001.99001.99001.99001.9900-
Jun 05, 20191.99001.99001.99001.99001.9900-
Jun 04, 20191.99001.99001.99001.99001.9900-
Jun 03, 20191.99001.99001.99001.99001.9900-
Jun 02, 20191.99001.99001.99001.99001.9900-
May 30, 20191.99001.99001.99001.99001.99005,530
May 29, 20191.81001.81001.81001.81001.8100-
May 28, 20191.81001.81001.81001.81001.8100-
May 27, 20191.81001.81001.81001.81001.8100-
May 26, 20192.04502.04501.81001.81001.81004,650
May 23, 20191.86001.86001.86001.86001.8600-
May 22, 20191.86001.86001.86001.86001.8600-
May 21, 20191.86001.86001.86001.86001.8600-
May 20, 20191.86001.86001.86001.86001.86007,350
May 19, 20191.92001.92001.92001.92001.9200-
May 16, 20191.92001.92001.92001.92001.9200-
May 15, 20191.92001.92001.92001.92001.9200-
May 14, 20191.92001.92001.92001.92001.9200-
May 13, 20191.92001.92001.92001.92001.9200-
May 12, 20191.92001.92001.92001.92001.9200-
May 09, 20191.92001.92001.92001.92001.92005,000
May 08, 20191.90301.90301.90001.90001.90006,540
May 07, 20191.95301.95301.95301.95301.9530-
May 06, 20191.95301.95301.95301.95301.9530-
May 05, 20191.95301.95301.95301.95301.9530-
May 02, 20191.95301.95301.95301.95301.9530-
May 01, 20191.95301.95301.95301.95301.9530-
Apr 30, 20191.95301.95301.95301.95301.9530100
Apr 29, 20192.05902.10002.05902.10002.100019,230
Apr 28, 20192.28702.28702.28702.28702.2870500
Apr 25, 20192.08702.08702.08702.08702.0870-
Apr 24, 20192.08702.08702.08702.08702.0870-
Apr 23, 20192.09502.09501.91002.08702.087010,550
Apr 22, 20192.05002.05002.05002.05002.0500-
Apr 21, 20192.05002.05002.05002.05002.050010,000
Apr 18, 20191.90002.04001.90002.04002.04009,270
Apr 17, 20191.90001.90001.90001.90001.9000-
Apr 16, 20191.90001.90001.90001.90001.90005,780
Apr 15, 20191.80001.80001.80001.80001.8000-
Apr 14, 20191.80001.80001.80001.80001.8000-
Apr 11, 20191.80001.80001.80001.80001.8000-
Apr 10, 20191.80001.80001.80001.80001.80008,810
Apr 09, 20191.80001.80001.80001.80001.8000-
Apr 08, 20191.80001.80001.80001.80001.8000-
Apr 07, 20191.95501.95501.78501.80001.8000332,430
Apr 04, 20192.01502.01501.98301.98301.983015,000
Apr 04, 20191.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...