United Development Company Q.P.S.C. (QSE:UDCD)
Qatar · Delayed Price · Currency is QAR 0.9700
-0.0200 (-2.02%)
At close: Feb 26, 2026
QSE:UDCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 1,730,593 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 1,449,776 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.12% | 3,948,546 |
| Feb 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 5,142,688 |
| Feb 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 3,069,022 |
| Feb 19, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.89% | 852,253 |
| Feb 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.90% | 1,833,822 |
| Feb 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.57% | 1,345,309 |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 569,669 |
| Feb 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.89% | 1,523,790 |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | 2,494,791 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 5,236,129 |
| Feb 9, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.91% | 14,864,410 |
| Feb 8, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.73% | 2,522,251 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 3,060,269 |
| Feb 4, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,994,300 |
| Feb 3, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 5,640,730 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 3,606,692 |
| Feb 1, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.62% | 3,255,068 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.03% | 1,699,399 |
| Jan 28, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.44% | 3,225,316 |
| Jan 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,362,997 |
| Jan 26, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 840,033 |
| Jan 25, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 1,925,624 |
| Jan 22, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 1,483,072 |
| Jan 21, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 1,121,958 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 1,116,892 |
| Jan 19, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 926,497 |
| Jan 18, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.38% | 556,623 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.47% | 1,719,011 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 1,312,569 |
| Jan 13, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.73% | 3,573,502 |
| Jan 12, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.31% | 880,113 |
| Jan 11, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 2,358,393 |
| Jan 8, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.94% | 7,103,426 |
| Jan 7, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.20% | 8,692,588 |
| Jan 6, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 5.38% | 15,488,070 |
| Jan 5, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.64% | 3,887,065 |
| Jan 4, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.22% | 644,464 |
| Dec 31, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.11% | 1,133,979 |
| Dec 30, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 862,023 |
| Dec 29, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.65% | 2,701,859 |
| Dec 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | 1,627,053 |
| Dec 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.43% | 480,529 |
| Dec 24, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.22% | 757,200 |
| Dec 23, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.44% | 707,714 |
| Dec 22, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.33% | 931,879 |
| Dec 21, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.22% | 721,938 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.11% | 3,723,404 |
| Dec 16, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.33% | 1,640,027 |