Ooredoo Q.P.S.C. (QSE:ORDS)
Qatar · Delayed Price · Currency is QAR 13.07
0.00 (0.00%)
Dec 25, 2025, 1:10 PM AST
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 13.29 | 13.39 | 13.19 | 13.25 | 13.25 | -0.30% | 2,238,710 |
| Dec 14, 2025 | 13.25 | 13.40 | 13.25 | 13.29 | 13.29 | 0.30% | 1,669,402 |
| Dec 11, 2025 | 13.10 | 13.40 | 13.10 | 13.25 | 13.25 | 1.15% | 2,318,989 |
| Dec 10, 2025 | 13.44 | 13.44 | 13.10 | 13.10 | 13.10 | -2.60% | 2,365,139 |
| Dec 9, 2025 | 13.04 | 13.45 | 13.00 | 13.45 | 13.45 | 2.99% | 3,253,681 |
| Dec 8, 2025 | 13.03 | 13.06 | 12.93 | 13.06 | 13.06 | 0.23% | 2,702,245 |
| Dec 7, 2025 | 12.90 | 13.03 | 12.89 | 13.03 | 13.03 | 1.01% | 1,988,480 |
| Dec 4, 2025 | 12.99 | 13.03 | 12.85 | 12.90 | 12.90 | - | 2,587,142 |
| Dec 3, 2025 | 12.86 | 12.90 | 12.82 | 12.90 | 12.90 | 0.16% | 2,991,889 |
| Dec 2, 2025 | 12.88 | 12.97 | 12.75 | 12.88 | 12.88 | - | 3,511,346 |
| Dec 1, 2025 | 12.90 | 12.91 | 12.72 | 12.88 | 12.88 | 0.08% | 4,275,231 |
| Nov 30, 2025 | 12.75 | 12.87 | 12.65 | 12.87 | 12.87 | 0.94% | 1,001,160 |
| Nov 27, 2025 | 12.78 | 12.81 | 12.60 | 12.75 | 12.75 | -0.23% | 2,837,752 |
| Nov 26, 2025 | 12.46 | 12.88 | 12.44 | 12.78 | 12.78 | 1.75% | 4,278,127 |
| Nov 25, 2025 | 12.61 | 12.74 | 12.34 | 12.56 | 12.56 | 0.64% | 7,732,022 |
| Nov 24, 2025 | 12.92 | 13.02 | 12.45 | 12.48 | 12.48 | -3.63% | 17,061,520 |
| Nov 23, 2025 | 12.68 | 13.19 | 12.57 | 12.95 | 12.95 | 3.60% | 5,196,345 |
| Nov 20, 2025 | 13.20 | 13.21 | 12.44 | 12.50 | 12.50 | -5.66% | 9,549,163 |
| Nov 19, 2025 | 13.02 | 13.37 | 13.00 | 13.25 | 13.25 | 1.92% | 3,109,828 |
| Nov 18, 2025 | 13.00 | 13.13 | 12.82 | 13.00 | 13.00 | -6.74% | 6,241,182 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.56 | 13.94 | 13.94 | -0.14% | 1,438,797 |
| Nov 16, 2025 | 14.30 | 14.34 | 13.96 | 13.96 | 13.96 | -2.38% | 908,335 |
| Nov 13, 2025 | 14.49 | 14.49 | 14.19 | 14.30 | 14.30 | -1.31% | 1,864,278 |
| Nov 12, 2025 | 14.37 | 14.49 | 14.18 | 14.49 | 14.49 | 1.33% | 1,511,814 |
| Nov 11, 2025 | 14.25 | 14.38 | 14.15 | 14.30 | 14.30 | 0.42% | 1,905,415 |
| Nov 10, 2025 | 14.02 | 14.25 | 14.00 | 14.24 | 14.24 | 1.57% | 1,548,583 |
| Nov 9, 2025 | 13.90 | 14.20 | 13.90 | 14.02 | 14.02 | 0.86% | 1,039,995 |
| Nov 6, 2025 | 13.57 | 13.93 | 13.57 | 13.90 | 13.90 | 2.43% | 2,226,248 |
| Nov 5, 2025 | 13.47 | 13.60 | 13.37 | 13.57 | 13.57 | 0.52% | 1,286,699 |
| Nov 4, 2025 | 13.63 | 13.63 | 13.44 | 13.50 | 13.50 | -0.95% | 2,224,594 |
| Nov 3, 2025 | 13.44 | 13.64 | 13.30 | 13.63 | 13.63 | 1.41% | 2,078,728 |
| Nov 2, 2025 | 13.36 | 13.48 | 13.30 | 13.44 | 13.44 | -0.81% | 1,073,665 |
| Oct 30, 2025 | 13.13 | 13.59 | 13.13 | 13.55 | 13.55 | 3.51% | 2,840,089 |
| Oct 29, 2025 | 13.09 | 13.10 | 12.97 | 13.09 | 13.09 | 0.38% | 1,101,292 |
| Oct 28, 2025 | 13.00 | 13.10 | 12.93 | 13.04 | 13.04 | - | 1,211,671 |
| Oct 27, 2025 | 13.14 | 13.14 | 12.87 | 13.04 | 13.04 | -0.84% | 2,011,017 |
| Oct 26, 2025 | 13.10 | 13.15 | 13.07 | 13.15 | 13.15 | 0.38% | 477,178 |
| Oct 23, 2025 | 13.06 | 13.12 | 13.01 | 13.10 | 13.10 | - | 1,144,124 |
| Oct 22, 2025 | 13.11 | 13.13 | 12.97 | 13.10 | 13.10 | - | 1,236,759 |
| Oct 21, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.24% | 583,455 |
| Oct 20, 2025 | 13.10 | 13.12 | 12.94 | 12.94 | 12.94 | -1.22% | 823,407 |
| Oct 19, 2025 | 13.04 | 13.10 | 13.00 | 13.10 | 13.10 | - | 506,310 |
| Oct 16, 2025 | 12.80 | 13.12 | 12.80 | 13.10 | 13.10 | 1.55% | 2,079,490 |