Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zad Holding Company Q.P.S.C. (ZHCD.QA)

Qatar - Qatar Delayed Price. Currency in QAR
15.50-0.42 (-2.64%)
At close: 11:21AM AST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202216.1016.1015.5015.5015.5018,555
Nov 30, 202215.9215.9215.9215.9215.92130
Nov 29, 202215.0115.5215.0115.5215.5212,127
Nov 28, 202215.2815.2815.0015.0015.0052,759
Nov 27, 202215.4015.4915.2015.3815.3825,643
Nov 24, 202215.8015.8015.4515.7015.7036,150
Nov 23, 202216.0016.0015.8015.8015.8059,856
Nov 22, 202215.8115.8115.8015.8015.808,700
Nov 21, 202216.0016.0015.8015.8015.802,876
Nov 20, 202216.0516.2016.0016.0016.0016,239
Nov 17, 202216.1316.7516.0716.0716.0734,503
Nov 16, 202216.4016.4016.4016.4016.401,000
Nov 15, 202216.2116.3016.2016.2016.204,602
Nov 14, 202216.3516.3516.3016.3016.3022,026
Nov 13, 202216.5516.5916.4016.4016.4014,651
Nov 10, 202216.5116.5516.5116.5516.553,000
Nov 09, 202216.9516.9516.5016.5016.502,642
Nov 08, 202216.3516.5016.3516.5016.503,819
Nov 07, 202216.5016.5016.4416.4416.4421,448
Nov 06, 202216.7016.7016.5016.5016.5036,739
Nov 03, 202217.0117.0116.9016.9016.9011,156
Nov 02, 202217.4017.4017.1017.1017.1060,459
Nov 01, 202217.3517.3517.3117.3117.3110,444
Oct 31, 202217.2517.2517.2517.2517.251,438
Oct 30, 202217.6117.6117.5517.5517.552,283
Oct 27, 202217.3017.4917.3017.4917.4921,130
Oct 26, 202217.5017.5017.3017.3017.3019,326
Oct 25, 202217.3117.3617.3017.3317.338,018
Oct 24, 202217.3717.4917.3517.3617.3626,905
Oct 23, 202217.5517.5917.3517.3517.3516,206
Oct 20, 202217.8017.8117.5517.5517.556,232
Oct 19, 202217.5117.8417.4517.8417.8424,408
Oct 18, 202217.5017.5117.5017.5117.5113,752
Oct 17, 202217.8217.8517.8217.8517.858,090
Oct 16, 202217.5817.8417.5617.8417.844,189
Oct 13, 202217.8717.9017.8717.9017.9019,782
Oct 12, 202217.5517.5517.5517.5517.55-
Oct 11, 202217.5517.5517.5517.5517.55-
Oct 10, 202217.8818.0017.5517.5517.5511,322
Oct 09, 202217.9917.9917.5117.5217.521,738
Oct 06, 202217.5517.5517.5517.5517.55-
Oct 05, 202217.7117.7117.5117.5517.553,511
Oct 04, 202217.5317.5317.5317.5317.531,128
Oct 03, 202217.9517.9517.9517.9517.953
Oct 02, 202217.7517.7517.5017.5117.513,000
Sep 29, 202218.0018.0018.0018.0018.00600
Sep 28, 202217.5017.5017.5017.5017.5050
Sep 27, 202217.5117.8017.3517.8017.8013,920
Sep 26, 202217.6017.8017.6017.8017.8075,114
Sep 25, 202217.5617.6017.5417.6017.609,568
Sep 22, 202217.6017.6017.6017.6017.605,000
Sep 21, 202217.6517.6517.5617.5617.5613,324
Sep 20, 202217.6517.9917.6517.7917.7921,709
Sep 19, 202217.8017.8017.7017.7917.799,500
Sep 18, 202217.6217.8017.6217.8017.807,634
Sep 15, 202217.6117.6117.6117.6117.611,888
Sep 14, 202217.5117.9717.5117.9717.97100
Sep 13, 202217.9717.9917.5117.9917.9910,370
Sep 12, 202217.9717.9717.9717.9717.97-
Sep 11, 202217.9617.9717.9617.9717.972,758
Sep 08, 202217.6017.9717.6017.9717.972,180
Sep 07, 202217.9817.9817.9817.9817.98-
Sep 06, 202217.9817.9817.9817.9817.98-
Sep 05, 202217.4117.9917.3517.9817.983,968
Sep 04, 202218.0018.0017.3318.0018.0022,519
Sep 01, 202218.0018.0018.0018.0018.00-
Aug 31, 202218.0018.0018.0018.0018.00200
Aug 30, 202218.0018.0018.0018.0018.00750
Aug 29, 202218.3018.3017.9018.0018.0075,746
Aug 28, 202217.8017.8017.8017.8017.8019,450
Aug 25, 202217.8017.8017.7517.7917.795,725
Aug 24, 202217.7017.7017.7017.7017.70-
Aug 23, 202217.8017.9017.7017.7017.7020,312
Aug 22, 202218.0018.0017.8017.8017.80600
Aug 21, 202218.2018.2018.2018.2018.20854
Aug 18, 202217.8018.1017.8017.8017.8017,415
Aug 17, 202217.5018.0017.5018.0018.0033,261
Aug 16, 202217.3117.3117.3017.3017.3052,831
Aug 15, 202217.4017.6017.4017.6017.601,465
Aug 14, 202217.8817.8817.5017.5017.506,685
Aug 11, 202217.3117.8917.3117.8817.8812,711
Aug 10, 202217.5017.8917.3017.8917.89137,858
Aug 09, 202217.9517.9917.5117.5117.5116,593
Aug 08, 202217.7017.8817.5017.5017.5032,436
Aug 07, 202217.7517.9517.7017.9517.957,370
Aug 04, 202217.7017.9317.7017.9317.938,322
Aug 03, 202217.7017.7017.7017.7017.704,674
Aug 02, 202217.7017.9817.7017.9817.98632
Aug 01, 202217.6018.0017.6018.0018.0022,699
Jul 31, 202218.0018.4018.0018.4018.4021,799
Jul 28, 202218.0018.0017.9918.0018.001,833
Jul 27, 202217.5017.5017.5017.5017.50-
Jul 26, 202217.5017.5017.5017.5017.50117
Jul 25, 202217.9918.1917.5017.5017.502,110
Jul 24, 202217.4017.4017.4017.4017.40352
Jul 21, 202218.0018.0018.0018.0018.001,662
Jul 20, 202217.4017.4317.4017.4317.431,180
Jul 19, 202217.4017.4017.4017.4017.40500
Jul 18, 202217.4017.4017.1617.4017.403,460
Jul 17, 202217.4017.4017.4017.4017.40624
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement