Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.825
-0.064 (-3.39%)
Nov 13, 2025, 1:14 PM AST
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 988,079 |
| Nov 12, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 875,318 |
| Nov 11, 2025 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 1,478,763 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -0.51% | 227,800 |
| Nov 9, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 68,908 |
| Nov 6, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 208,884 |
| Nov 5, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 348,212 |
| Nov 4, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 98,575 |
| Nov 3, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | - | 351,133 |
| Nov 2, 2025 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 754,025 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | 535,788 |
| Oct 29, 2025 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 0.50% | 836,250 |
| Oct 28, 2025 | 2.01 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 177,187 |
| Oct 27, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -1.46% | 286,536 |
| Oct 26, 2025 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | 2.49% | 737,544 |
| Oct 23, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | - | 207,674 |
| Oct 22, 2025 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.50% | 243,302 |
| Oct 21, 2025 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -0.98% | 177,500 |
| Oct 20, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.49% | 94,222 |
| Oct 19, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 0.99% | 204,812 |
| Oct 16, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 0.50% | 168,669 |
| Oct 15, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 196,451 |
| Oct 14, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 132,694 |
| Oct 13, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 1.50% | 138,345 |
| Oct 12, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 198,767 |
| Oct 9, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 181,123 |
| Oct 8, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 210,905 |
| Oct 7, 2025 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 293,070 |
| Oct 6, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 671,274 |
| Oct 5, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 691,159 |
| Oct 2, 2025 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.48% | 386,610 |
| Oct 1, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -1.41% | 562,192 |
| Sep 30, 2025 | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | 0.95% | 379,612 |
| Sep 29, 2025 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 423,176 |
| Sep 28, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | - | 461,744 |
| Sep 25, 2025 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -1.40% | 479,071 |
| Sep 24, 2025 | 2.17 | 2.17 | 2.12 | 2.15 | 2.15 | -0.92% | 1,392,836 |
| Sep 23, 2025 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | -0.46% | 1,588,684 |
| Sep 22, 2025 | 2.20 | 2.21 | 2.18 | 2.18 | 2.18 | -1.36% | 1,826,453 |
| Sep 21, 2025 | 2.25 | 2.26 | 2.20 | 2.21 | 2.21 | -1.78% | 2,825,784 |
| Sep 18, 2025 | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | -0.88% | 1,203,618 |
| Sep 17, 2025 | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | -0.44% | 813,643 |
| Sep 16, 2025 | 2.27 | 2.31 | 2.27 | 2.28 | 2.28 | 0.44% | 1,339,888 |
| Sep 15, 2025 | 2.24 | 2.29 | 2.24 | 2.27 | 2.27 | 1.34% | 2,032,502 |
| Sep 14, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 2.28% | 668,929 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.90% | 92,796 |
| Sep 10, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.21 | - | 541,269 |
| Sep 9, 2025 | 2.20 | 2.23 | 2.20 | 2.21 | 2.21 | - | 473,219 |
| Sep 8, 2025 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | -0.45% | 57,302 |
| Sep 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 389,170 |