Ooredoo Q.P.S.C. (ADX:ORDS)
United Arab Emirates · Delayed Price · Currency is AED 12.88
0.00 (0.00%)
At close: May 22, 2026
ADX:ORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| May 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| May 20, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.42% | 13 |
| May 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 13 |
| May 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.71% | 3,966 |
| May 15, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| May 14, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| May 13, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| May 12, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 802 |
| May 11, 2026 | 14.00 | 14.02 | 14.00 | 14.02 | 14.02 | 10.39% | 6,000 |
| May 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| May 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | 3,120 |
| May 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.85% | 34 |
| Apr 28, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 24, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 23, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 22, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 20, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 16, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 15, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 13, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 9, 2026 | 12.64 | 12.66 | 12.64 | 12.64 | 12.64 | -4.96% | 1,717 |
| Apr 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 1,152 |
| Apr 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.01% | 100 |
| Apr 2, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Apr 1, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 31, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 30, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 25, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -4.95% | 1,715 |
| Mar 24, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 23, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 18, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -5.00% | 520 |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |