Skip to main content
logo
Zad Holding Company Q.P.S.C. (QSE:ZHCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
14.77
+0.09 (0.61%)
At close: Mar 18, 2026

QSE:ZHCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202614.6915.0014.6514.7714.770.61%47,328
Mar 17, 202614.6714.6814.6314.6814.68-0.20%15,931
Mar 16, 202614.5614.7714.5414.7114.711.03%62,550
Mar 15, 202614.6214.9914.3014.5614.56-0.27%172,153
Mar 12, 202614.4815.0014.4814.6014.60-0.75%47,875
Mar 11, 202614.4715.3114.4714.7114.711.45%233,468
Mar 10, 202614.0714.8314.0714.5014.503.13%74,258
Mar 9, 202614.1314.1314.0214.0614.06-0.57%11,759
Mar 8, 202614.0814.3414.0714.1414.140.21%42,724
Mar 5, 202614.3214.6314.0414.1114.11-1.40%76,133
Mar 4, 202613.7814.9713.6614.3114.315.14%138,022
Mar 3, 202613.3413.8913.3413.6113.612.02%377,188
Mar 2, 202614.3014.3013.3413.3413.34-7.17%46,007
Feb 26, 202614.4014.4014.3614.3714.37-0.21%6,716
Feb 25, 202614.4014.4014.4014.4014.40-7,746
Feb 24, 202614.4014.4914.3314.4014.40-0.07%29,998
Feb 23, 202614.3214.5614.3014.4114.410.28%40,658
Feb 22, 202614.2814.5514.2814.3714.371.20%18,584
Feb 19, 202614.2514.2714.2014.2014.20-0.49%10,654
Feb 18, 202614.2514.2714.2514.2714.270.28%7,940
Feb 17, 202614.3014.3014.2314.2314.23-0.56%4,292
Feb 16, 202614.3514.6514.2214.3114.31-65,686
Feb 15, 202614.4614.4814.2214.3114.31-1.11%135,130
Feb 12, 202614.4714.4714.4714.4714.47-1,123
Feb 11, 202614.4914.5414.4014.4714.47-0.14%20,512
Feb 9, 202614.3914.6414.3914.4914.490.69%34,396
Feb 8, 202614.4014.4214.3814.3914.39-0.07%8,925
Feb 5, 202614.4814.4814.4014.4014.40-0.55%11,066
Feb 4, 202614.4114.6114.4114.4814.480.63%33,795
Feb 3, 202614.4714.5014.3914.3914.390.63%22,137
Feb 2, 202614.5214.5214.1214.3014.30-1.58%43,276
Feb 1, 202614.5614.5614.5314.5314.530.14%5,680
Jan 29, 202614.6014.6514.5114.5114.51-0.62%33,661
Jan 28, 202614.5614.6914.3914.6014.600.21%182,829
Jan 27, 202614.2514.6314.2314.5714.572.17%40,038
Jan 26, 202614.1214.2614.1014.2614.260.99%15,347
Jan 25, 202614.3614.3614.1214.1214.12-1.81%29,847
Jan 22, 202614.3114.4714.3114.3814.380.77%12,752
Jan 21, 202614.1415.3014.1414.2714.270.99%65,710
Jan 20, 202614.1214.2514.1214.1314.130.14%29,689
Jan 19, 202614.0414.2313.9814.1114.110.36%59,871
Jan 18, 202613.9814.1413.9814.0614.060.72%19,139
Jan 15, 202614.1214.1313.9613.9613.96-0.99%19,350
Jan 14, 202614.1914.2313.5014.1014.10-0.63%65,396
Jan 13, 202614.1914.1914.1814.1914.19-7,429
Jan 12, 202614.1914.2114.1914.1914.19-14,536
Jan 11, 202614.2014.2214.1914.1914.19-0.07%4,434
Jan 8, 202614.1814.2614.1814.2014.200.50%19,455
Jan 7, 202614.0914.3114.0914.1314.130.57%45,657
Jan 6, 202613.9914.3813.9714.0514.050.50%33,745