Singapore markets open in 2 hours 52 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,248.24 +314.80 (+0.52%) CMC Crypto 200
1,260.20 -52.43 (-3.99%)
Qatar Electricity & Water Company Q.P.S.C. (QEWS.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:10PM AST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 May 2024 | 15.01 | 15.15 | 14.83 | 14.90 | 14.90 | 338,690 |
| 09 May 2024 | 14.78 | 15.06 | 14.75 | 15.01 | 15.01 | 801,425 |
| 08 May 2024 | 14.87 | 14.89 | 14.75 | 14.75 | 14.75 | 563,772 |
| 07 May 2024 | 15.00 | 15.10 | 14.75 | 14.80 | 14.80 | 434,981 |
| 06 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 05 May 2024 | 15.16 | 15.25 | 15.01 | 15.09 | 15.09 | 641,075 |
| 02 May 2024 | 15.43 | 15.49 | 15.01 | 15.08 | 15.08 | 771,184 |
| 01 May 2024 | 15.26 | 15.51 | 15.25 | 15.25 | 15.25 | 378,396 |
| 30 Apr 2024 | 15.40 | 15.45 | 15.25 | 15.25 | 15.25 | 654,834 |
| 29 Apr 2024 | 15.41 | 15.54 | 15.27 | 15.31 | 15.31 | 301,425 |
| 28 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 25 Apr 2024 | 15.79 | 15.95 | 15.30 | 15.30 | 15.30 | 1,058,180 |
| 24 Apr 2024 | 16.15 | 16.15 | 15.75 | 15.75 | 15.75 | 2,315,596 |
| 23 Apr 2024 | 16.23 | 16.25 | 16.18 | 16.19 | 16.19 | 170,723 |
| 22 Apr 2024 | 16.29 | 16.29 | 16.15 | 16.15 | 16.15 | 297,055 |
| 21 Apr 2024 | 16.28 | 16.28 | 16.16 | 16.16 | 16.16 | 113,653 |
| 18 Apr 2024 | 16.25 | 16.30 | 16.18 | 16.18 | 16.18 | 833,946 |
| 17 Apr 2024 | 16.25 | 16.33 | 16.22 | 16.22 | 16.22 | 183,076 |
| 16 Apr 2024 | 16.31 | 16.34 | 16.20 | 16.24 | 16.24 | 421,864 |
| 15 Apr 2024 | 16.29 | 16.34 | 16.16 | 16.26 | 16.26 | 392,439 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 16.25 | 16.30 | 16.25 | 16.29 | 16.29 | 201,929 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 16.25 | 16.30 | 16.10 | 16.20 | 16.20 | 763,585 |
| 03 Apr 2024 | 16.40 | 16.44 | 16.15 | 16.15 | 16.15 | 758,123 |
| 02 Apr 2024 | 16.59 | 16.59 | 16.28 | 16.28 | 16.28 | 491,394 |
| 01 Apr 2024 | 16.33 | 16.33 | 16.17 | 16.30 | 16.30 | 425,174 |
| 31 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 28 Mar 2024 | 16.22 | 16.32 | 16.19 | 16.23 | 16.23 | 443,725 |
| 27 Mar 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 1,798,951 |
| 26 Mar 2024 | 16.32 | 16.32 | 16.25 | 16.30 | 16.30 | 228,388 |
| 25 Mar 2024 | 16.49 | 16.49 | 16.25 | 16.32 | 16.32 | 424,434 |
| 24 Mar 2024 | 16.49 | 16.63 | 16.42 | 16.49 | 16.49 | 496,976 |
| 21 Mar 2024 | 16.28 | 16.47 | 16.28 | 16.47 | 16.47 | 463,110 |
| 20 Mar 2024 | 16.37 | 16.41 | 16.25 | 16.26 | 16.26 | 494,355 |
| 19 Mar 2024 | 16.41 | 16.59 | 16.35 | 16.35 | 16.35 | 1,049,390 |
| 18 Mar 2024 | 16.47 | 16.60 | 16.40 | 16.40 | 16.40 | 700,796 |
| 17 Mar 2024 | 16.40 | 16.60 | 16.40 | 16.46 | 16.46 | 1,330,238 |
| 14 Mar 2024 | 16.45 | 16.45 | 16.22 | 16.33 | 16.33 | 2,372,955 |
| 13 Mar 2024 | 16.62 | 16.67 | 16.35 | 16.35 | 16.35 | 444,296 |
| 12 Mar 2024 | 16.65 | 16.65 | 16.51 | 16.51 | 16.51 | 1,080,966 |
| 11 Mar 2024 | 16.89 | 16.89 | 16.45 | 16.45 | 16.45 | 939,870 |
| 11 Mar 2024 | 0.86 Dividend | |||||
| 10 Mar 2024 | 17.64 | 17.66 | 17.48 | 17.55 | 16.69 | 2,175,407 |
| 07 Mar 2024 | 17.50 | 17.64 | 17.49 | 17.62 | 16.76 | 877,904 |
| 06 Mar 2024 | 17.55 | 17.64 | 17.37 | 17.48 | 16.62 | 732,784 |
| 05 Mar 2024 | 17.67 | 17.70 | 17.31 | 17.56 | 16.70 | 613,060 |
| 04 Mar 2024 | 17.39 | 17.72 | 17.39 | 17.56 | 16.70 | 909,691 |
| 29 Feb 2024 | 17.83 | 17.83 | 17.31 | 17.31 | 16.46 | 1,518,835 |
| 28 Feb 2024 | 17.82 | 17.82 | 17.66 | 17.68 | 16.81 | 872,003 |
| 27 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 16.77 | - |
| 26 Feb 2024 | 17.73 | 17.78 | 17.39 | 17.63 | 16.77 | 794,977 |
| 25 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.36 | - |
| 22 Feb 2024 | 17.48 | 17.58 | 17.20 | 17.20 | 16.36 | 260,958 |
| 21 Feb 2024 | 17.32 | 17.58 | 17.26 | 17.48 | 16.62 | 532,193 |
| 20 Feb 2024 | 17.17 | 17.33 | 17.10 | 17.33 | 16.48 | 276,106 |
| 19 Feb 2024 | 16.87 | 17.20 | 16.86 | 17.17 | 16.33 | 565,037 |
| 18 Feb 2024 | 16.83 | 17.10 | 16.82 | 16.87 | 16.04 | 287,157 |
| 15 Feb 2024 | 16.90 | 17.18 | 16.82 | 16.82 | 16.00 | 470,892 |
| 14 Feb 2024 | 17.03 | 17.23 | 16.97 | 17.23 | 16.39 | 603,899 |
| 12 Feb 2024 | 17.03 | 17.26 | 16.96 | 17.02 | 16.19 | 474,435 |
| 11 Feb 2024 | 17.11 | 17.29 | 17.00 | 17.04 | 16.20 | 260,438 |
| 08 Feb 2024 | 17.22 | 17.58 | 17.04 | 17.09 | 16.25 | 210,939 |
| 07 Feb 2024 | 17.22 | 17.48 | 17.20 | 17.25 | 16.40 | 332,029 |
| 06 Feb 2024 | 17.48 | 17.49 | 17.03 | 17.23 | 16.39 | 710,287 |
| 05 Feb 2024 | 17.31 | 17.50 | 17.18 | 17.50 | 16.64 | 332,154 |
| 04 Feb 2024 | 17.39 | 17.59 | 17.34 | 17.36 | 16.51 | 72,001 |
| 01 Feb 2024 | 17.18 | 17.58 | 17.18 | 17.40 | 16.55 | 463,523 |
| 31 Jan 2024 | 17.45 | 17.74 | 17.11 | 17.33 | 16.48 | 662,962 |
| 30 Jan 2024 | 17.52 | 17.67 | 17.31 | 17.31 | 16.46 | 436,800 |
| 29 Jan 2024 | 17.66 | 17.73 | 17.45 | 17.45 | 16.59 | 451,783 |
| 28 Jan 2024 | 17.56 | 17.79 | 17.56 | 17.65 | 16.79 | 397,125 |
| 25 Jan 2024 | 17.72 | 17.79 | 17.55 | 17.55 | 16.69 | 653,720 |
| 24 Jan 2024 | 17.65 | 17.79 | 17.62 | 17.70 | 16.83 | 355,140 |
| 23 Jan 2024 | 17.29 | 18.30 | 17.29 | 17.63 | 16.77 | 1,018,246 |
| 22 Jan 2024 | 17.39 | 17.64 | 17.39 | 17.40 | 16.55 | 698,081 |
| 21 Jan 2024 | 17.44 | 17.67 | 17.38 | 17.40 | 16.55 | 488,941 |
| 18 Jan 2024 | 17.72 | 17.88 | 17.30 | 17.44 | 16.59 | 1,867,488 |
| 17 Jan 2024 | 17.81 | 17.81 | 17.53 | 17.70 | 16.83 | 282,960 |
| 16 Jan 2024 | 17.75 | 17.90 | 17.58 | 17.85 | 16.98 | 332,360 |
| 15 Jan 2024 | 17.56 | 17.85 | 17.56 | 17.74 | 16.87 | 484,320 |
| 14 Jan 2024 | 17.88 | 17.88 | 17.55 | 17.56 | 16.70 | 170,261 |
| 11 Jan 2024 | 17.66 | 18.43 | 17.62 | 17.62 | 16.76 | 1,117,918 |
| 10 Jan 2024 | 17.51 | 17.69 | 17.41 | 17.64 | 16.78 | 414,075 |
| 09 Jan 2024 | 17.65 | 17.66 | 17.50 | 17.50 | 16.64 | 119,725 |
| 08 Jan 2024 | 17.67 | 17.68 | 17.62 | 17.62 | 16.76 | 125,161 |
| 07 Jan 2024 | 17.74 | 17.82 | 17.64 | 17.64 | 16.78 | 276,126 |
| 04 Jan 2024 | 17.80 | 17.97 | 17.60 | 17.95 | 17.07 | 514,380 |
| 03 Jan 2024 | 18.23 | 18.23 | 17.44 | 17.44 | 16.59 | 334,028 |
| 02 Jan 2024 | 18.50 | 18.80 | 18.06 | 18.25 | 17.36 | 469,571 |
| 31 Dec 2023 | 17.91 | 18.80 | 17.61 | 18.80 | 17.88 | 2,102,370 |
| 28 Dec 2023 | 17.99 | 18.08 | 17.60 | 18.08 | 17.19 | 1,596,620 |
| 27 Dec 2023 | 17.80 | 17.99 | 17.80 | 17.94 | 17.06 | 944,653 |
| 26 Dec 2023 | 17.70 | 17.90 | 17.67 | 17.90 | 17.02 | 310,297 |
| 25 Dec 2023 | 17.49 | 17.69 | 17.46 | 17.69 | 16.82 | 641,369 |
| 24 Dec 2023 | 17.30 | 17.50 | 17.30 | 17.48 | 16.62 | 409,047 |
| 21 Dec 2023 | 17.38 | 17.49 | 17.23 | 17.48 | 16.62 | 389,062 |
| 20 Dec 2023 | 17.23 | 17.38 | 17.19 | 17.33 | 16.48 | 295,620 |
| 19 Dec 2023 | 16.88 | 17.39 | 16.88 | 17.26 | 16.41 | 1,232,356 |
| 14 Dec 2023 | 16.70 | 16.93 | 16.70 | 16.80 | 15.98 | 820,061 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.