Ooredoo Q.P.S.C. (ADX:ORDS)
United Arab Emirates · Delayed Price · Currency is AED 12.80
-0.04 (-0.31%)
At close: Jan 19, 2026
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 12.94 | 12.94 | 12.80 | 12.80 | 12.80 | -0.31% | 943,760 |
| Jan 16, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Jan 15, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.16% | 9,080 |
| Jan 14, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | 3 |
| Jan 13, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jan 12, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jan 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jan 8, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jan 7, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | 9 |
| Jan 6, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jan 5, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jan 2, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | 15 |
| Dec 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.49% | 423 |
| Dec 11, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 9, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 5, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 3, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.15% | 6,860 |
| Nov 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 27, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | 990 |
| Nov 21, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.27% | 22 |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 10.64% | 3,005 |
| Nov 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 12, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |