United Development Company Q.P.S.C. (QSE:UDCD)
Qatar · Delayed Price · Currency is QAR 0.9460
+0.0100 (1.07%)
Oct 26, 2025, 10:31 AM AST
QSE:UDCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | 3,588,035 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 4,860,049 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.37% | 11,919,537 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.31% | 4,622,446 |
| Oct 19, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 1,815,841 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.84% | 7,822,072 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.73% | 6,501,569 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.62% | 3,461,313 |
| Oct 13, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 6,519,040 |
| Oct 12, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 6,918,186 |
| Oct 9, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 4,724,759 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.72% | 1,893,575 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4,328,585 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 5,609,395 |
| Oct 5, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 8,297,700 |
| Oct 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 7,718,393 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 4,134,382 |
| Sep 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.42% | 12,375,035 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 11,092,126 |
| Sep 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 9,375,849 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 6,784,108 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,774,707 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,929,643 |
| Sep 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 3,641,887 |
| Sep 21, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,104,484 |
| Sep 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6,940,342 |
| Sep 17, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 7,649,796 |
| Sep 16, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 8,724,985 |
| Sep 15, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 6,625,299 |
| Sep 14, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,604,730 |
| Sep 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,932,954 |
| Sep 10, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,203,996 |
| Sep 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,011,018 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,044,586 |
| Sep 7, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,616,569 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 3,072,063 |
| Sep 3, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 604,868 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,455,477 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,291,872 |
| Aug 31, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,266,409 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,239,418 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,127,782 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,206,828 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,950,455 |
| Aug 24, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,010,548 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,921,190 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 4,028,491 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,677,040 |
| Aug 18, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 2,831,051 |
| Aug 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,966,726 |