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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	13.85	13.88	13.60	13.60	13.60	-2.16%	7,666,021
Jun 17, 2026	13.78	14.01	13.78	13.90	13.90	0.87%	1,685,066
Jun 16, 2026	13.72	13.90	13.66	13.78	13.78	1.10%	1,638,821
Jun 15, 2026	13.73	13.77	13.60	13.63	13.63	-	2,574,164
Jun 14, 2026	14.00	14.00	13.60	13.63	13.63	-0.58%	1,522,279
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