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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.65	12.70	12.50	12.50	12.50	-1.57%	1,520,036
Sep 1, 2026	12.76	12.80	12.66	12.70	12.70	0.40%	1,257,013
Aug 31, 2026	12.99	12.99	12.65	12.65	12.65	-2.62%	14,101,860
Aug 30, 2026	13.00	13.00	12.85	12.99	12.99	-0.08%	1,209,511
Aug 27, 2026	13.00	13.30	12.96	13.00	13.00	-	3,664,590
Aug 26, 2026	12.81	13.04	12.81	13.00	13.00	1.48%	2,157,578
Aug 25, 2026	12.67	13.03	12.67	12.81	12.81	1.10%	1,906,757
Aug 24, 2026	12.61	12.67	12.51	12.67	12.67	0.48%	1,575,807
Aug 23, 2026	12.60	12.69	12.50	12.61	12.61	1.29%	1,261,419
Aug 20, 2026	12.58	12.66	12.45	12.45	12.45	-0.48%	2,565,509
Aug 19, 2026	12.94	12.98	12.51	12.51	12.51	-2.65%	3,374,731
Aug 18, 2026	13.06	13.11	12.82	12.85	12.85	-1.46%	1,879,710
Aug 17, 2026	13.17	13.20	12.95	13.04	13.04	-0.84%	1,918,659
Aug 16, 2026	13.08	13.16	13.06	13.15	13.15	0.54%	1,635,831
Aug 13, 2026	13.00	13.15	12.86	13.08	13.08	0.62%	2,405,434
Aug 12, 2026	12.88	13.00	12.76	13.00	13.00	0.78%	2,396,981
Aug 11, 2026	13.08	13.08	12.83	12.90	12.90	-1.23%	1,964,335
Aug 10, 2026	13.09	13.21	13.02	13.06	13.06	-0.31%	907,201
Aug 9, 2026	12.99	13.20	12.99	13.10	13.10	1.00%	1,274,862
Aug 6, 2026	13.11	13.13	12.91	12.97	12.97	-0.84%	2,056,351
Aug 5, 2026	13.03	13.12	12.99	13.08	13.08	1.16%	1,677,271
Aug 4, 2026	13.09	13.18	12.93	12.93	12.93	-1.52%	1,831,309
Aug 3, 2026	12.79	13.14	12.79	13.13	13.13	2.10%	1,528,347
Aug 2, 2026	12.53	12.86	12.52	12.86	12.86	2.88%	1,532,266
Jul 30, 2026	13.00	13.00	12.50	12.50	12.50	-4.21%	3,770,535
Jul 29, 2026	13.15	13.17	12.75	13.05	13.05	-0.99%	2,843,051
Jul 28, 2026	13.16	13.24	13.06	13.18	13.18	-0.15%	1,574,212
Jul 27, 2026	13.21	13.37	13.11	13.20	13.20	-0.68%	1,311,454
Jul 26, 2026	13.31	13.40	13.15	13.29	13.29	-0.82%	1,234,141
Jul 23, 2026	13.45	13.50	13.24	13.40	13.40	-0.37%	1,697,949
Jul 22, 2026	13.41	13.49	13.35	13.45	13.45	0.15%	1,069,672
Jul 21, 2026	13.55	13.55	13.27	13.43	13.43	-0.89%	1,751,464
Jul 20, 2026	13.08	13.55	12.97	13.55	13.55	3.59%	1,570,001
Jul 19, 2026	13.01	13.18	12.91	13.08	13.08	-0.53%	1,088,488
Jul 12, 2026	13.15	13.17	13.04	13.15	13.15	-	580,719
Jul 9, 2026	13.08	13.19	13.00	13.15	13.15	0.38%	1,496,400
Jul 8, 2026	13.09	13.16	13.03	13.10	13.10	-0.15%	1,007,058
Jul 7, 2026	13.26	13.26	13.04	13.12	13.12	-0.61%	1,454,183
Jul 6, 2026	13.30	13.34	13.11	13.20	13.20	-0.75%	1,740,538
Jul 5, 2026	13.17	13.30	13.08	13.30	13.30	0.76%	1,419,277
Jul 2, 2026	13.27	13.29	13.16	13.20	13.20	-0.45%	900,285
Jul 1, 2026	13.26	13.40	13.21	13.26	13.26	0.08%	1,407,863
Jun 30, 2026	13.39	13.44	13.24	13.25	13.25	-1.05%	1,177,522
Jun 29, 2026	13.46	13.50	13.35	13.39	13.39	-0.07%	696,884
Jun 28, 2026	13.39	13.48	13.30	13.40	13.40	0.45%	553,977
Jun 25, 2026	13.54	13.57	13.33	13.34	13.34	-1.19%	1,050,595
Jun 24, 2026	13.48	13.53	13.39	13.50	13.50	0.15%	1,170,824
Jun 23, 2026	13.53	13.60	13.48	13.48	13.48	-0.37%	1,249,866
Jun 22, 2026	13.49	13.62	13.44	13.53	13.53	0.67%	698,294
Jun 21, 2026	13.61	13.70	13.43	13.44	13.44	-1.18%	862,923