Ooredoo Q.P.S.C. (QSE:ORDS)
Qatar · Delayed Price · Currency is QAR 13.10
0.00 (0.00%)
Oct 23, 2025, 1:10 PM AST
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 825,664 |
| 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 |
| Oct 15, 2025 | 12.81 | 12.99 | 12.71 | 12.90 | 12.90 | 0.78% | 1,805,033 |
| Oct 14, 2025 | 13.20 | 13.24 | 12.80 | 12.80 | 12.80 | -2.36% | 1,400,984 |
| Oct 13, 2025 | 13.10 | 13.24 | 13.05 | 13.11 | 13.11 | -0.83% | 682,720 |
| Oct 12, 2025 | 13.18 | 13.22 | 13.05 | 13.22 | 13.22 | -0.23% | 736,352 |
| Oct 9, 2025 | 13.04 | 13.25 | 12.96 | 13.25 | 13.25 | 1.61% | 925,604 |
| Oct 8, 2025 | 13.05 | 13.07 | 12.88 | 13.04 | 13.04 | -0.08% | 2,291,075 |
| Oct 7, 2025 | 13.10 | 13.14 | 12.92 | 13.05 | 13.05 | -0.08% | 957,936 |
| Oct 6, 2025 | 13.12 | 13.23 | 13.02 | 13.06 | 13.06 | -0.46% | 1,115,682 |
| Oct 5, 2025 | 13.12 | 13.17 | 13.06 | 13.12 | 13.12 | - | 423,497 |
| Oct 2, 2025 | 13.33 | 13.35 | 13.07 | 13.12 | 13.12 | -1.58% | 4,055,986 |
| Oct 1, 2025 | 13.64 | 13.64 | 13.23 | 13.33 | 13.33 | -2.49% | 1,301,183 |
| Sep 30, 2025 | 13.70 | 13.80 | 13.20 | 13.67 | 13.67 | -0.22% | 2,026,156 |
| Sep 29, 2025 | 13.23 | 13.71 | 13.22 | 13.70 | 13.70 | 3.55% | 2,533,579 |
| Sep 28, 2025 | 13.20 | 13.25 | 13.11 | 13.23 | 13.23 | 0.23% | 898,817 |
| Sep 25, 2025 | 13.24 | 13.27 | 13.05 | 13.20 | 13.20 | 0.61% | 1,078,000 |
| Sep 24, 2025 | 13.30 | 13.38 | 13.11 | 13.12 | 13.12 | -1.35% | 1,417,704 |
| Sep 23, 2025 | 13.28 | 13.35 | 13.24 | 13.30 | 13.30 | - | 1,763,422 |
| Sep 22, 2025 | 13.39 | 13.44 | 13.26 | 13.30 | 13.30 | - | 883,437 |
| Sep 21, 2025 | 13.24 | 13.40 | 13.18 | 13.30 | 13.30 | 0.91% | 1,111,016 |
| Sep 18, 2025 | 13.38 | 13.45 | 13.18 | 13.18 | 13.18 | -1.49% | 2,997,986 |
| Sep 17, 2025 | 13.11 | 13.39 | 13.11 | 13.38 | 13.38 | 1.44% | 1,545,119 |
| Sep 16, 2025 | 13.24 | 13.34 | 13.05 | 13.19 | 13.19 | -0.23% | 1,321,323 |
| Sep 15, 2025 | 13.34 | 13.47 | 13.20 | 13.22 | 13.22 | -1.05% | 1,058,317 |
| Sep 14, 2025 | 13.36 | 13.41 | 13.31 | 13.36 | 13.36 | -0.37% | 1,012,846 |
| 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 |