United Development Company Q.P.S.C. (QSE:UDCD)
Qatar · Delayed Price · Currency is QAR 1.005
0.00 (0.00%)
Sep 11, 2025, 1:12 PM AST
QSE:UDCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,789,867 |
| Aug 13, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,199,585 |
| Aug 12, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 7,862,209 |
| Aug 11, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 3,803,129 |
| Aug 10, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 2,597,943 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 4,933,381 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 2,250,028 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,505,026 |
| Aug 4, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,449,182 |
| Aug 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,827,379 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,494,793 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 881,603 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,317,571 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 1,305,502 |
| Jul 27, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 1,173,224 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 2,374,818 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 2,162,665 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 2,631,242 |
| Jul 21, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 2,973,483 |
| Jul 20, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 8,629,704 |
| Jul 17, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 11,222,255 |
| Jul 16, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,588,458 |
| Jul 15, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,515,025 |
| Jul 14, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,365,181 |
| Jul 13, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,316,806 |
| Jul 10, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 3,003,800 |
| Jul 9, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,057,913 |
| Jul 8, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 741,455 |
| Jul 7, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,090,366 |
| Jul 6, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,663,610 |