Ooredoo Q.P.S.C. (QSE:ORDS)
Qatar · Delayed Price · Currency is QAR 12.65
+0.16 (1.28%)
Nov 2, 2026, 1:09 PM AST
Ooredoo Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12.49 | 12.67 | 12.31 | 12.65 | 12.65 | 1.28% | 6,309,501 |
| Nov 1, 2026 | 11.90 | 12.80 | 11.85 | 12.49 | 12.49 | 5.49% | 3,562,490 |
| Oct 29, 2026 | 11.97 | 12.18 | 11.84 | 11.84 | 11.84 | -1.17% | 2,425,397 |
| Oct 28, 2026 | 11.97 | 12.08 | 11.77 | 11.98 | 11.98 | 1.10% | 1,579,041 |
| Oct 27, 2026 | 11.78 | 12.24 | 11.75 | 11.85 | 11.85 | 0.59% | 6,149,968 |
| Oct 26, 2026 | 11.71 | 11.85 | 11.64 | 11.78 | 11.78 | 1.20% | 4,109,569 |
| Oct 25, 2026 | 11.42 | 11.69 | 11.42 | 11.64 | 11.64 | 0.43% | 682,393 |
| Oct 22, 2026 | 11.52 | 11.60 | 11.37 | 11.59 | 11.59 | 0.61% | 2,402,757 |
| Oct 21, 2026 | 11.27 | 11.52 | 11.25 | 11.52 | 11.52 | 2.22% | 1,309,535 |
| Oct 20, 2026 | 11.35 | 11.43 | 11.25 | 11.27 | 11.27 | -1.49% | 963,727 |
| Oct 19, 2026 | 11.40 | 11.54 | 11.28 | 11.44 | 11.44 | 0.62% | 1,443,892 |
| Oct 18, 2026 | 11.40 | 11.43 | 11.25 | 11.37 | 11.37 | 0.09% | 1,159,008 |
| Oct 15, 2026 | 11.65 | 11.65 | 11.33 | 11.36 | 11.36 | -2.74% | 1,772,969 |
| Oct 14, 2026 | 11.91 | 11.92 | 11.52 | 11.68 | 11.68 | -1.93% | 3,012,695 |
| Oct 13, 2026 | 11.58 | 11.91 | 11.54 | 11.91 | 11.91 | 2.76% | 2,602,798 |
| Oct 12, 2026 | 11.47 | 11.76 | 11.43 | 11.59 | 11.59 | 1.40% | 2,102,467 |
| Oct 11, 2026 | 11.60 | 11.62 | 11.37 | 11.43 | 11.43 | -1.30% | 756,510 |
| Oct 8, 2026 | 11.82 | 11.83 | 11.51 | 11.58 | 11.58 | -1.70% | 2,766,031 |
| Oct 7, 2026 | 11.83 | 11.85 | 11.78 | 11.78 | 11.78 | 0.26% | 914,546 |
| Oct 6, 2026 | 11.73 | 11.99 | 11.69 | 11.75 | 11.75 | -0.84% | 2,427,554 |
| Oct 5, 2026 | 11.76 | 11.85 | 11.63 | 11.85 | 11.85 | 1.20% | 3,691,270 |
| Oct 4, 2026 | 11.76 | 11.79 | 11.60 | 11.71 | 11.71 | -0.43% | 472,957 |
| Oct 1, 2026 | 11.92 | 11.92 | 11.71 | 11.76 | 11.76 | -0.34% | 1,768,124 |
| Sep 30, 2026 | 11.93 | 11.97 | 11.74 | 11.80 | 11.80 | -0.92% | 2,621,133 |
| Sep 29, 2026 | 12.07 | 12.17 | 11.91 | 11.91 | 11.91 | -2.30% | 2,069,911 |
| Sep 28, 2026 | 12.28 | 12.34 | 12.03 | 12.19 | 12.19 | -0.73% | 1,515,242 |
| Sep 27, 2026 | 12.44 | 12.51 | 12.26 | 12.28 | 12.28 | -0.97% | 811,959 |
| Sep 24, 2026 | 12.61 | 12.61 | 12.40 | 12.40 | 12.40 | -1.20% | 1,351,833 |
| Sep 23, 2026 | 12.63 | 12.72 | 12.52 | 12.55 | 12.55 | -0.40% | 1,309,546 |
| Sep 22, 2026 | 12.70 | 12.76 | 12.55 | 12.60 | 12.60 | -0.79% | 1,075,239 |
| Sep 21, 2026 | 12.67 | 12.73 | 12.58 | 12.70 | 12.70 | 0.95% | 2,709,076 |
| Sep 20, 2026 | 12.60 | 12.70 | 12.50 | 12.58 | 12.58 | - | 982,747 |
| Sep 17, 2026 | 12.66 | 12.80 | 12.58 | 12.58 | 12.58 | -0.94% | 3,159,839 |
| Sep 16, 2026 | 12.73 | 12.79 | 12.60 | 12.70 | 12.70 | -0.78% | 1,466,772 |
| Sep 15, 2026 | 12.87 | 12.87 | 12.71 | 12.80 | 12.80 | -0.23% | 1,291,905 |
| Sep 14, 2026 | 12.83 | 12.89 | 12.75 | 12.83 | 12.83 | 0.23% | 2,065,174 |
| Sep 13, 2026 | 12.90 | 12.94 | 12.80 | 12.80 | 12.80 | -0.78% | 751,752 |
| Sep 10, 2026 | 12.85 | 12.97 | 12.84 | 12.90 | 12.90 | 0.47% | 2,721,511 |
| Sep 9, 2026 | 12.85 | 12.87 | 12.66 | 12.84 | 12.84 | -0.08% | 2,039,430 |
| Sep 8, 2026 | 12.65 | 12.88 | 12.65 | 12.85 | 12.85 | 1.34% | 1,899,082 |
| Sep 7, 2026 | 12.61 | 12.76 | 12.61 | 12.68 | 12.68 | - | 993,730 |
| Sep 6, 2026 | 12.65 | 12.74 | 12.57 | 12.68 | 12.68 | 0.24% | 279,373 |
| Sep 3, 2026 | 12.54 | 12.71 | 12.54 | 12.65 | 12.65 | 1.20% | 2,881,756 |
| 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% | 14,101,861 |
| 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 |