Ooredoo Q.P.S.C. (QSE:ORDS)
Qatar · Delayed Price · Currency is QAR 13.36
-0.05 (-0.37%)
Sep 14, 2025, 1:10 PM AST
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.30 | 13.41 | 13.16 | 13.41 | 13.41 | 0.22% | 1,824,570 |
| Sep 10, 2025 | 13.15 | 13.47 | 13.09 | 13.38 | 13.38 | 1.59% | 4,990,875 |
| Sep 9, 2025 | 13.11 | 13.23 | 13.04 | 13.17 | 13.17 | 1.07% | 3,453,373 |
| Sep 8, 2025 | 13.05 | 13.12 | 13.00 | 13.03 | 13.03 | - | 1,395,327 |
| Sep 7, 2025 | 12.95 | 13.08 | 12.95 | 13.03 | 13.03 | 0.85% | 343,386 |
| Sep 4, 2025 | 12.85 | 12.98 | 12.82 | 12.92 | 12.92 | 0.31% | 1,512,316 |
| Sep 3, 2025 | 12.96 | 12.96 | 12.81 | 12.88 | 12.88 | -0.62% | 1,975,556 |
| Sep 2, 2025 | 12.98 | 12.98 | 12.83 | 12.96 | 12.96 | 0.31% | 409,141 |
| Sep 1, 2025 | 12.98 | 12.98 | 12.86 | 12.92 | 12.92 | -0.46% | 402,947 |
| Aug 31, 2025 | 12.86 | 12.98 | 12.83 | 12.98 | 12.98 | 0.78% | 714,819 |
| Aug 28, 2025 | 12.99 | 13.00 | 12.81 | 12.88 | 12.88 | -0.16% | 1,099,658 |
| Aug 27, 2025 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | -0.08% | 731,120 |
| Aug 26, 2025 | 13.20 | 13.20 | 12.91 | 12.91 | 12.91 | -2.12% | 3,426,637 |
| Aug 25, 2025 | 13.19 | 13.25 | 13.12 | 13.19 | 13.19 | -0.23% | 348,234 |
| Aug 24, 2025 | 13.29 | 13.31 | 13.11 | 13.22 | 13.22 | -0.23% | 193,991 |
| Aug 21, 2025 | 13.10 | 13.30 | 13.08 | 13.25 | 13.25 | 1.15% | 930,193 |
| Aug 20, 2025 | 13.27 | 13.27 | 13.06 | 13.10 | 13.10 | -0.83% | 840,478 |
| Aug 19, 2025 | 13.60 | 13.60 | 13.20 | 13.21 | 13.21 | -2.87% | 1,422,726 |
| Aug 18, 2025 | 13.88 | 13.91 | 13.60 | 13.60 | 13.60 | -2.02% | 715,511 |
| Aug 17, 2025 | 13.91 | 14.13 | 13.80 | 13.88 | 13.88 | -0.36% | 258,557 |
| Aug 14, 2025 | 13.99 | 14.29 | 13.87 | 13.93 | 13.93 | - | 1,880,785 |
| Aug 13, 2025 | 13.59 | 14.37 | 13.58 | 13.93 | 13.93 | 3.19% | 2,005,300 |
| Aug 12, 2025 | 13.38 | 13.59 | 13.35 | 13.50 | 13.50 | 1.50% | 451,530 |
| Aug 11, 2025 | 13.31 | 13.39 | 13.19 | 13.30 | 13.30 | -1.48% | 1,068,549 |
| Aug 10, 2025 | 13.41 | 13.52 | 13.10 | 13.50 | 13.50 | 0.67% | 771,371 |
| Aug 7, 2025 | 13.34 | 13.47 | 13.34 | 13.41 | 13.41 | 0.45% | 1,132,656 |
| Aug 6, 2025 | 13.50 | 13.60 | 13.25 | 13.35 | 13.35 | -1.18% | 1,770,838 |
| Aug 5, 2025 | 13.08 | 13.51 | 13.08 | 13.51 | 13.51 | 3.45% | 1,130,171 |
| Aug 4, 2025 | 13.14 | 13.28 | 13.03 | 13.06 | 13.06 | -0.61% | 759,110 |
| Aug 3, 2025 | 13.40 | 13.40 | 13.08 | 13.14 | 13.14 | -2.38% | 710,288 |
| Jul 31, 2025 | 12.80 | 13.48 | 12.80 | 13.46 | 13.46 | 5.16% | 3,126,280 |
| Jul 30, 2025 | 12.78 | 12.84 | 12.66 | 12.80 | 12.80 | - | 1,134,984 |
| Jul 29, 2025 | 12.91 | 12.97 | 12.79 | 12.80 | 12.80 | -1.01% | 756,939 |
| Jul 28, 2025 | 12.96 | 12.97 | 12.81 | 12.93 | 12.93 | -0.31% | 1,842,128 |
| Jul 27, 2025 | 12.77 | 12.99 | 12.75 | 12.97 | 12.97 | 1.25% | 1,530,842 |
| Jul 24, 2025 | 12.73 | 12.81 | 12.70 | 12.81 | 12.81 | 0.47% | 782,989 |
| Jul 23, 2025 | 12.60 | 12.75 | 12.59 | 12.75 | 12.75 | 0.79% | 1,378,503 |
| Jul 22, 2025 | 12.62 | 12.65 | 12.55 | 12.65 | 12.65 | 0.08% | 600,558 |
| Jul 21, 2025 | 12.61 | 12.64 | 12.54 | 12.64 | 12.64 | 0.08% | 504,486 |
| Jul 20, 2025 | 12.64 | 12.65 | 12.54 | 12.63 | 12.63 | -0.16% | 322,898 |
| Jul 17, 2025 | 12.54 | 12.65 | 12.50 | 12.65 | 12.65 | 1.20% | 1,847,138 |
| Jul 16, 2025 | 12.58 | 12.65 | 12.50 | 12.50 | 12.50 | -0.40% | 1,786,957 |
| Jul 15, 2025 | 12.66 | 12.67 | 12.52 | 12.55 | 12.55 | -0.79% | 790,393 |
| Jul 14, 2025 | 12.64 | 12.74 | 12.56 | 12.65 | 12.65 | -0.71% | 787,658 |
| Jul 13, 2025 | 12.55 | 12.74 | 12.55 | 12.74 | 12.74 | 0.31% | 330,413 |
| Jul 10, 2025 | 12.58 | 12.70 | 12.54 | 12.70 | 12.70 | 0.71% | 1,052,523 |
| Jul 9, 2025 | 12.64 | 12.72 | 12.51 | 12.61 | 12.61 | -0.08% | 1,272,688 |
| Jul 8, 2025 | 12.84 | 12.87 | 12.62 | 12.62 | 12.62 | -1.79% | 1,518,820 |
| Jul 7, 2025 | 12.76 | 12.85 | 12.71 | 12.85 | 12.85 | 1.34% | 674,493 |
| Jul 6, 2025 | 12.73 | 12.73 | 12.67 | 12.68 | 12.68 | 0.08% | 101,448 |