Ooredoo Q.P.S.C. (QSE:ORDS)
Qatar · Delayed Price · Currency is QAR 12.60
-0.10 (-0.79%)
Sep 22, 2026, 1:09 PM AST
Ooredoo Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.70 | 12.76 | 12.57 | 12.58 | 12.58 | -0.94% | 291,523 |
| 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 |
| 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 |