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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.82	13.84	13.70	13.71	13.71	-1.44%	1,210,010
Jun 10, 2026	13.93	14.10	13.76	13.91	13.91	-0.14%	3,069,029
Jun 9, 2026	13.66	13.95	13.63	13.93	13.93	3.19%	1,814,880
Jun 8, 2026	13.50	13.76	13.36	13.50	13.50	-0.37%	2,663,807
Jun 7, 2026	13.80	13.80	13.50	13.55	13.55	-0.95%	848,944
Jun 4, 2026	14.05	14.08	13.68	13.68	13.68	-2.63%	1,917,177
Jun 3, 2026	13.90	14.05	13.77	14.05	14.05	0.64%	2,290,482
Jun 2, 2026	13.80	13.97	13.72	13.96	13.96	2.05%	1,881,625
Jun 1, 2026	13.69	13.97	13.50	13.68	13.68	-0.15%	2,555,669
May 31, 2026	13.49	13.70	13.35	13.70	13.70	2.24%	1,930,463
May 25, 2026	13.53	13.55	13.36	13.40	13.40	-0.96%	6,063,879
May 24, 2026	13.45	13.54	13.39	13.53	13.53	1.12%	1,706,986
May 21, 2026	13.38	13.39	13.29	13.38	13.38	0.22%	1,728,614
May 20, 2026	13.22	13.36	13.17	13.35	13.35	0.98%	3,436,876
May 19, 2026	13.25	13.25	13.10	13.22	13.22	0.38%	2,957,823
May 18, 2026	13.22	13.32	13.12	13.17	13.17	-0.98%	2,525,152
May 17, 2026	13.30	13.36	13.20	13.30	13.30	-	744,641
May 14, 2026	13.30	13.43	13.28	13.30	13.30	-0.30%	2,165,116
May 13, 2026	13.42	13.49	13.27	13.34	13.34	0.23%	2,008,765
May 12, 2026	13.69	13.78	13.31	13.31	13.31	-2.28%	2,717,571
May 11, 2026	13.51	13.70	13.49	13.62	13.62	0.96%	2,197,497
May 10, 2026	13.54	13.55	13.39	13.49	13.49	-	798,607
May 7, 2026	13.42	13.52	13.37	13.49	13.49	0.37%	2,015,021
May 6, 2026	13.51	13.57	13.36	13.44	13.44	-0.44%	2,089,826
May 5, 2026	13.58	13.65	13.41	13.50	13.50	-0.74%	1,693,604
May 4, 2026	13.51	13.75	13.51	13.60	13.60	-0.07%	1,939,305
May 3, 2026	13.60	13.66	13.53	13.61	13.61	-0.66%	851,683
Apr 30, 2026	13.67	13.73	13.46	13.70	13.70	-0.44%	2,492,597
Apr 29, 2026	13.58	13.80	13.55	13.76	13.76	1.33%	2,018,947
Apr 28, 2026	13.50	13.58	13.49	13.58	13.58	0.59%	1,064,052
Apr 27, 2026	13.35	13.50	13.32	13.50	13.50	1.50%	1,841,468
Apr 26, 2026	13.28	13.34	13.21	13.30	13.30	0.76%	852,809
Apr 23, 2026	13.34	13.35	13.20	13.20	13.20	-0.83%	1,613,491
Apr 22, 2026	13.26	13.35	13.25	13.31	13.31	-	1,600,137
Apr 21, 2026	13.17	13.32	13.11	13.31	13.31	1.06%	1,669,505
Apr 20, 2026	13.15	13.22	13.02	13.17	13.17	0.23%	2,152,026
Apr 19, 2026	13.35	13.35	13.08	13.14	13.14	-1.57%	3,411,864
Apr 16, 2026	13.30	13.39	13.07	13.35	13.35	0.38%	3,616,955
Apr 15, 2026	13.42	13.45	13.22	13.30	13.30	-0.67%	2,075,462
Apr 14, 2026	13.26	13.39	13.19	13.39	13.39	0.83%	2,186,673
Apr 13, 2026	13.13	13.28	13.12	13.28	13.28	1.07%	2,284,408
Apr 12, 2026	13.05	13.14	12.90	13.14	13.14	0.69%	1,218,574
Apr 9, 2026	13.00	13.18	12.90	13.05	13.05	-0.38%	2,014,293
Apr 8, 2026	13.10	13.30	13.00	13.10	13.10	2.66%	1,530,888
Apr 7, 2026	12.88	12.98	12.68	12.76	12.76	-0.93%	1,125,241
Apr 6, 2026	12.54	12.88	12.51	12.88	12.88	2.71%	905,218
Apr 5, 2026	12.75	12.78	12.51	12.54	12.54	-1.26%	204,979
Apr 2, 2026	12.57	13.00	12.40	12.70	12.70	0.08%	2,433,486
Apr 1, 2026	12.50	12.78	12.50	12.69	12.69	2.17%	2,364,829
Mar 31, 2026	12.33	12.50	12.33	12.42	12.42	0.98%	3,339,169