United Development Company Q.P.S.C. (QSE:UDCD)
Qatar · Delayed Price · Currency is QAR 0.9150
-0.0020 (-0.22%)
Dec 4, 2025, 1:14 PM AST
QSE:UDCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.22% | 1,745,701 |
| Dec 3, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.66% | 1,397,461 |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.66% | 2,245,644 |
| Dec 1, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 3,922,995 |
| Nov 30, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.44% | 8,267,293 |
| Nov 27, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.33% | 4,355,554 |
| Nov 26, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.22% | 6,118,366 |
| Nov 25, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.33% | 2,033,964 |
| Nov 24, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.98% | 5,132,551 |
| Nov 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.75% | 1,693,003 |
| Nov 20, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.96% | 3,636,367 |
| Nov 19, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 1,479,954 |
| Nov 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.21% | 2,867,523 |
| Nov 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | 6,900,064 |
| Nov 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | 1,758,786 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.32% | 2,190,738 |
| Nov 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | 4,338,668 |
| Nov 11, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.11% | 1,107,459 |
| Nov 10, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.64% | 2,317,009 |
| Nov 9, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.85% | 6,365,294 |
| Nov 6, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.43% | 2,228,416 |
| Nov 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.21% | 3,851,997 |
| Nov 4, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.21% | 1,548,886 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | 2,292,785 |
| Nov 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.74% | 1,933,766 |
| Oct 30, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.21% | 3,794,237 |
| Oct 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | 2,790,644 |
| Oct 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | 2,531,824 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | 1,989,772 |
| Oct 26, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.64% | 3,704,456 |
| 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% | 11,919,530 |
| 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 | - | 4,305,427 |
| 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% | 12,363,450 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 11,092,120 |
| Sep 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 9,371,461 |