Zad Holding Company Q.P.S.C. (QSE:ZHCD)
Qatar · Delayed Price · Currency is QAR 13.71
-0.05 (-0.36%)
Oct 8, 2025, 1:10 PM AST
QSE:ZHCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.89 | 13.93 | 13.71 | 13.71 | 13.71 | -0.36% | 40,636 |
| Oct 7, 2025 | 13.82 | 13.92 | 13.72 | 13.76 | 13.76 | -0.22% | 53,612 |
| Oct 6, 2025 | 13.85 | 13.88 | 13.72 | 13.79 | 13.79 | -0.65% | 49,158 |
| Oct 5, 2025 | 13.90 | 13.96 | 13.76 | 13.88 | 13.88 | 0.95% | 27,095 |
| Oct 2, 2025 | 13.81 | 14.44 | 13.71 | 13.75 | 13.75 | 0.44% | 157,774 |
| Oct 1, 2025 | 13.73 | 13.80 | 13.68 | 13.69 | 13.69 | -0.36% | 55,787 |
| Sep 30, 2025 | 13.83 | 13.83 | 13.73 | 13.74 | 13.74 | - | 52,275 |
| Sep 29, 2025 | 13.84 | 13.84 | 13.70 | 13.74 | 13.74 | -0.51% | 137,271 |
| Sep 28, 2025 | 13.82 | 13.89 | 13.81 | 13.81 | 13.81 | -0.07% | 30,605 |
| Sep 25, 2025 | 13.94 | 13.94 | 13.82 | 13.82 | 13.82 | -0.07% | 40,036 |
| Sep 24, 2025 | 13.93 | 13.93 | 13.80 | 13.83 | 13.83 | -0.07% | 138,758 |
| Sep 23, 2025 | 13.90 | 13.93 | 13.82 | 13.84 | 13.84 | -0.07% | 34,384 |
| Sep 22, 2025 | 13.86 | 13.87 | 13.83 | 13.85 | 13.85 | -0.14% | 13,070 |
| Sep 21, 2025 | 13.83 | 13.87 | 13.83 | 13.87 | 13.87 | 0.22% | 11,154 |
| Sep 18, 2025 | 13.90 | 13.94 | 13.81 | 13.84 | 13.84 | -0.07% | 67,169 |
| Sep 17, 2025 | 13.89 | 13.89 | 13.82 | 13.85 | 13.85 | -0.07% | 49,916 |
| Sep 16, 2025 | 13.90 | 13.98 | 13.82 | 13.86 | 13.86 | - | 39,125 |
| Sep 15, 2025 | 13.91 | 13.97 | 13.86 | 13.86 | 13.86 | - | 34,986 |
| Sep 14, 2025 | 13.81 | 13.91 | 13.81 | 13.86 | 13.86 | 0.36% | 53,016 |
| Sep 11, 2025 | 13.98 | 14.00 | 13.81 | 13.81 | 13.81 | -0.07% | 116,271 |
| Sep 10, 2025 | 13.96 | 13.96 | 13.80 | 13.82 | 13.82 | -0.50% | 49,648 |
| Sep 9, 2025 | 13.94 | 14.04 | 13.80 | 13.89 | 13.89 | 0.43% | 39,314 |
| Sep 8, 2025 | 14.03 | 14.03 | 13.80 | 13.83 | 13.83 | -1.21% | 61,656 |
| Sep 7, 2025 | 14.08 | 14.11 | 13.98 | 14.00 | 14.00 | - | 186,976 |
| Sep 4, 2025 | 14.11 | 14.11 | 13.94 | 14.00 | 14.00 | -0.07% | 107,058 |
| Sep 3, 2025 | 14.11 | 14.11 | 14.00 | 14.01 | 14.01 | -0.78% | 110,417 |
| Sep 2, 2025 | 14.11 | 14.12 | 13.97 | 14.12 | 14.12 | 0.28% | 164,186 |
| Sep 1, 2025 | 14.18 | 14.18 | 13.94 | 14.08 | 14.08 | -0.14% | 99,810 |
| Aug 31, 2025 | 14.07 | 14.28 | 14.00 | 14.10 | 14.10 | - | 64,959 |
| Aug 28, 2025 | 14.13 | 14.19 | 14.06 | 14.10 | 14.10 | -0.63% | 201,835 |
| Aug 27, 2025 | 14.13 | 14.27 | 14.02 | 14.19 | 14.19 | 1.28% | 182,826 |
| Aug 26, 2025 | 14.29 | 14.29 | 14.01 | 14.01 | 14.01 | -0.78% | 143,652 |
| Aug 25, 2025 | 14.32 | 14.40 | 14.10 | 14.12 | 14.12 | -0.84% | 125,858 |
| Aug 24, 2025 | 14.10 | 14.38 | 14.10 | 14.24 | 14.24 | 0.99% | 148,505 |
| Aug 21, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | -0.14% | 31,547 |
| Aug 20, 2025 | 14.12 | 14.14 | 14.01 | 14.12 | 14.12 | 0.07% | 131,599 |
| Aug 19, 2025 | 14.20 | 14.29 | 14.10 | 14.11 | 14.11 | -0.63% | 50,835 |
| Aug 18, 2025 | 14.23 | 14.44 | 14.15 | 14.20 | 14.20 | -0.21% | 144,828 |
| Aug 17, 2025 | 14.31 | 14.31 | 14.23 | 14.23 | 14.23 | -0.28% | 24,099 |
| Aug 14, 2025 | 14.39 | 14.39 | 14.27 | 14.27 | 14.27 | -0.42% | 63,794 |
| Aug 13, 2025 | 14.31 | 14.36 | 14.27 | 14.33 | 14.33 | 0.14% | 29,894 |
| Aug 12, 2025 | 14.45 | 14.45 | 14.31 | 14.31 | 14.31 | -0.69% | 33,223 |
| Aug 11, 2025 | 14.50 | 14.50 | 14.36 | 14.41 | 14.41 | 0.07% | 154,843 |
| Aug 10, 2025 | 14.48 | 14.54 | 14.32 | 14.40 | 14.40 | -0.21% | 25,710 |
| Aug 7, 2025 | 14.54 | 14.54 | 14.33 | 14.43 | 14.43 | -0.76% | 24,447 |
| Aug 6, 2025 | 14.59 | 14.62 | 14.54 | 14.54 | 14.54 | 0.07% | 12,423 |
| Aug 5, 2025 | 14.58 | 14.64 | 14.51 | 14.53 | 14.53 | -0.27% | 43,895 |
| Aug 4, 2025 | 14.56 | 14.68 | 14.47 | 14.57 | 14.57 | 0.21% | 78,490 |
| Aug 3, 2025 | 14.56 | 14.67 | 14.52 | 14.54 | 14.54 | -0.62% | 46,494 |
| Jul 31, 2025 | 14.68 | 14.68 | 14.52 | 14.63 | 14.63 | -0.34% | 73,007 |