UK markets closed

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

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
12.55+0.07 (+0.56%)
At close: 12:51PM AST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202412.7012.7912.5112.5512.5563,455
27 Jun 202412.6712.8112.4512.4812.48178,757
26 Jun 202412.6612.8012.4312.6212.6256,364
25 Jun 202412.6112.7912.4212.6212.62110,802
24 Jun 202412.5412.7812.4312.4312.4327,650
23 Jun 202412.8512.8512.4112.4112.4117,216
20 Jun 202412.7012.7012.5512.5512.5529,214
19 Jun 202413.1013.1012.5812.9512.9576,440
13 Jun 202413.4913.4912.5613.0413.0463,673
12 Jun 202412.6512.9512.3712.9512.954,880
11 Jun 202412.6512.6612.5012.6612.663,380
10 Jun 202412.5612.6612.4912.6012.6015,789
09 Jun 202412.6612.6612.5512.6512.658,507
06 Jun 202412.6012.6512.4812.6512.6525,519
05 Jun 202412.5012.6012.4812.4812.4812,946
04 Jun 202412.5112.6012.5112.6012.6023,484
03 Jun 202412.4412.5712.4412.4412.445,650
02 Jun 202412.5012.5712.3312.4412.4422,130
30 May 202412.5612.5712.5112.5212.525,027
29 May 202412.5412.5712.3512.3512.3511,683
28 May 202412.6512.8412.4212.4212.4226,198
27 May 202412.5312.5712.5212.5612.565,590
26 May 202412.6512.6512.5212.5312.539,056
23 May 202412.6712.6712.5112.5112.5118,293
22 May 202412.8013.0012.6212.6212.6216,757
21 May 202412.9912.9912.5512.5512.558,610
20 May 202412.6312.7512.5612.7512.7517,806
19 May 202412.7112.8712.6212.6812.6812,055
16 May 202412.8412.9912.6012.6012.6019,756
15 May 202412.8512.8712.6512.7012.7014,068
14 May 202413.0013.0012.4912.9812.9855,729
13 May 202413.1213.1213.1213.1213.12-
12 May 202413.0113.2713.0113.1213.1248,468
09 May 202413.3313.3313.1013.1913.196,374
08 May 202413.3313.3312.9912.9912.9932,246
07 May 202413.3013.3413.3013.3313.3312,574
06 May 202413.4213.4213.4213.4213.42-
05 May 202413.4313.4313.4213.4213.42744
02 May 202413.2113.3013.2113.3013.3023,432
01 May 202413.5013.5013.1013.2013.20110,910
01 May 20240.65 Dividend
30 Apr 202413.9114.1413.9113.9613.3164,566
29 Apr 202413.7613.9813.7513.9813.3327,399
28 Apr 202413.6113.6113.6113.6112.98-
25 Apr 202413.6613.8013.6013.6112.9821,419
24 Apr 202413.6413.7013.5213.6313.0014,473
23 Apr 202413.5413.8813.5413.8513.2143,427
22 Apr 202413.6613.9213.5413.5412.9133,050
21 Apr 202413.6513.7613.6513.6613.022,196
18 Apr 202413.6513.7213.6513.6713.0312,239
17 Apr 202413.7013.7713.6413.6413.0012,600
16 Apr 202413.6713.7213.6013.6513.013,593
15 Apr 202413.7413.9013.6113.6713.0356,516
14 Apr 2024------
08 Apr 202413.6713.8613.6713.6713.038,253
07 Apr 2024------
04 Apr 202413.7613.8413.5013.5312.9077,073
03 Apr 202413.9813.9813.7013.7013.0630,366
02 Apr 202413.7814.1313.7013.7013.0659,677
01 Apr 202413.8714.4713.6313.9913.3494,063
31 Mar 202413.6613.6613.6613.6613.02-
28 Mar 202413.7613.9913.6613.6613.0245,136
27 Mar 202413.9713.9913.6313.8813.23110,946
26 Mar 202414.4014.4013.8613.9713.32123,799
25 Mar 202414.7014.7014.4014.4013.7323,849
24 Mar 202414.8314.8314.4114.7114.0348,642
21 Mar 202414.5214.8414.4414.8314.14158,260
20 Mar 202414.7714.9014.3014.7014.02126,332
19 Mar 202414.9015.1314.5114.7714.0862,160
18 Mar 202414.1314.9014.1314.9014.2156,217
17 Mar 202414.1914.1914.0114.1113.45137,788
14 Mar 202413.8614.2713.8614.1313.47157,137
13 Mar 202414.0114.2013.9314.1713.5138,588
12 Mar 202414.0314.2913.9014.2113.5540,401
11 Mar 202413.9514.0413.8014.0413.399,636
10 Mar 202413.8814.0413.8014.0413.3914,312
07 Mar 202414.0014.0413.6713.9013.2539,505
06 Mar 202413.9014.0413.5514.0413.3963,857
05 Mar 202413.9114.0913.8614.0813.4254,545
04 Mar 202414.0014.0813.9113.9713.3226,369
29 Feb 202413.8513.8913.8513.8813.2320,740
28 Feb 202413.8013.8513.7513.7913.1521,633
27 Feb 202413.8013.8013.8013.8013.16-
26 Feb 202413.9513.9513.7013.8013.1656,207
25 Feb 202413.6913.6913.6913.6913.05-
22 Feb 202413.7613.9013.6513.6913.0564,985
21 Feb 202413.6114.0013.5413.7913.15117,497
20 Feb 202413.8613.9913.6613.8413.2017,083
19 Feb 202413.8513.9913.6013.9913.3446,152
18 Feb 202413.7313.8813.6513.8613.2121,598
15 Feb 202413.7013.7813.4513.5912.96100,349
14 Feb 202413.7013.7813.4513.5912.96100,349
12 Feb 202413.6913.7713.4313.4312.80104,679
11 Feb 202413.7813.8513.5213.7213.0853,400
08 Feb 202413.6413.8013.5613.7813.14116,606
07 Feb 202413.5413.6913.5413.6413.0026,161
06 Feb 202413.4213.7913.3213.4312.8084,999
05 Feb 202413.6413.6813.0913.6513.0192,848
04 Feb 202413.7713.8113.6113.6913.0598,522
01 Feb 202413.6613.8113.6113.8113.1711,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...