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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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