Ooredoo Q.P.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.00	14.00	13.55	13.55	13.55	-2.38%	3,858,697
Feb 25, 2026	14.00	14.00	13.82	13.88	13.88	-1.49%	2,179,892
Feb 24, 2026	13.96	14.12	13.86	14.09	14.09	0.93%	2,915,954
Feb 23, 2026	13.75	13.97	13.73	13.96	13.96	1.53%	2,501,600
Feb 22, 2026	13.69	13.80	13.68	13.75	13.75	0.36%	902,320
Feb 19, 2026	13.90	13.96	13.61	13.70	13.70	-1.44%	2,910,720
Feb 18, 2026	14.14	14.17	13.90	13.90	13.90	-1.56%	2,605,357
Feb 17, 2026	14.23	14.26	14.05	14.12	14.12	-0.98%	1,063,597
Feb 16, 2026	14.20	14.27	14.18	14.26	14.26	0.07%	1,568,202
Feb 15, 2026	14.20	14.28	14.19	14.25	14.25	-0.28%	838,227
Feb 12, 2026	14.24	14.31	14.16	14.29	14.29	0.14%	2,000,739
Feb 11, 2026	14.57	14.57	14.18	14.27	14.27	-2.19%	3,168,483
Feb 9, 2026	14.38	14.59	14.33	14.59	14.59	2.03%	3,525,324
Feb 8, 2026	14.09	14.30	14.09	14.30	14.30	1.20%	1,310,333
Feb 5, 2026	14.15	14.15	14.01	14.13	14.13	-0.14%	1,779,394
Feb 4, 2026	14.10	14.19	14.01	14.15	14.15	1.00%	2,926,557
Feb 3, 2026	13.86	14.20	13.86	14.01	14.01	-0.21%	3,562,706
Feb 2, 2026	14.24	14.29	13.91	14.04	14.04	-1.13%	3,094,910
Feb 1, 2026	14.20	14.25	14.07	14.20	14.20	-	1,535,891
Jan 29, 2026	14.16	14.23	13.98	14.20	14.20	0.35%	4,422,954
Jan 28, 2026	14.14	14.15	13.88	14.15	14.15	1.58%	2,731,529
Jan 27, 2026	14.08	14.29	13.93	13.93	13.93	-1.07%	3,502,941
Jan 26, 2026	13.90	14.14	13.77	14.08	14.08	2.40%	2,259,934
Jan 25, 2026	13.80	14.04	13.58	13.75	13.75	-2.14%	1,605,656
Jan 22, 2026	13.73	14.20	13.73	14.05	14.05	1.89%	3,988,257
Jan 21, 2026	13.57	13.98	13.57	13.79	13.79	1.40%	3,009,093
Jan 20, 2026	13.50	13.68	13.50	13.60	13.60	1.12%	2,439,648
Jan 19, 2026	13.56	13.65	13.43	13.45	13.45	-0.07%	3,460,511
Jan 18, 2026	13.40	13.68	13.22	13.46	13.46	1.13%	1,910,983
Jan 15, 2026	13.42	13.50	13.23	13.31	13.31	-1.41%	2,318,894
Jan 14, 2026	13.30	13.50	13.25	13.50	13.50	0.97%	2,697,413
Jan 13, 2026	13.24	13.44	13.24	13.37	13.37	0.53%	3,206,829
Jan 12, 2026	13.10	13.30	13.08	13.30	13.30	1.14%	4,161,636
Jan 11, 2026	13.10	13.23	13.08	13.15	13.15	0.38%	1,413,599
Jan 8, 2026	13.08	13.10	13.02	13.10	13.10	-0.23%	2,603,543
Jan 7, 2026	13.08	13.20	13.05	13.13	13.13	0.23%	2,790,671
Jan 6, 2026	13.12	13.12	13.03	13.10	13.10	-0.15%	1,981,358
Jan 5, 2026	13.07	13.12	12.91	13.12	13.12	0.31%	1,750,670
Jan 4, 2026	13.09	13.09	12.85	13.08	13.08	0.38%	1,176,569
Dec 31, 2025	12.94	13.03	12.91	13.03	13.03	0.23%	986,306
Dec 30, 2025	13.04	13.07	12.89	13.00	13.00	-0.15%	1,607,450
Dec 29, 2025	13.01	13.10	12.99	13.02	13.02	0.15%	1,019,127
Dec 28, 2025	13.11	13.11	13.00	13.00	13.00	-0.54%	556,371
Dec 25, 2025	13.04	13.10	13.01	13.07	13.07	-	543,647
Dec 24, 2025	13.01	13.13	13.00	13.07	13.07	0.54%	1,279,658
Dec 23, 2025	13.17	13.17	13.00	13.00	13.00	-1.29%	2,971,131
Dec 22, 2025	13.19	13.19	13.02	13.17	13.17	-	1,123,358
Dec 21, 2025	13.15	13.20	13.05	13.17	13.17	1.07%	872,502
Dec 17, 2025	13.10	13.22	13.03	13.03	13.03	-1.51%	3,628,687
Dec 16, 2025	13.31	13.32	13.02	13.23	13.23	-0.15%	2,079,113