Skip to main content
logo
Zad Holding Company Q.P.S.C. (QSE:ZHCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
14.73
+0.03 (0.20%)
May 4, 2026, 1:10 PM AST

QSE:ZHCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202614.6515.0914.5114.7314.730.20%683,623
May 3, 202614.6314.8414.5714.7014.700.48%103,230
Apr 30, 202614.8015.1814.5514.6314.63-0.75%68,826
Apr 29, 202614.8114.8114.5614.7414.74-0.34%139,043
Apr 28, 202614.9815.1314.7014.7914.79-0.74%92,052
Apr 27, 202615.0015.1114.9014.9014.90-0.93%104,530
Apr 26, 202615.3515.3515.0415.0414.36-1.70%57,375
Apr 23, 202615.3515.6015.1815.3014.61-192,710
Apr 22, 202615.2915.3615.2115.3014.610.33%44,147
Apr 21, 202615.1015.2715.1015.2514.560.86%34,477
Apr 20, 202615.1615.1815.1115.1214.44-0.26%23,916
Apr 19, 202615.1815.4015.1315.1614.470.13%80,038
Apr 16, 202615.0215.3614.7415.1414.461.14%66,542
Apr 15, 202614.8915.7114.8914.9714.290.60%65,839
Apr 14, 202614.9214.9314.8014.8814.210.13%34,906
Apr 13, 202614.7714.9314.7614.8614.190.61%20,537
Apr 12, 202614.7814.7914.7514.7714.10-0.14%5,635
Apr 9, 202614.8615.2214.7914.7914.12-0.34%30,616
Apr 8, 202614.7014.8814.7014.8414.171.37%42,093
Apr 7, 202614.7114.7114.5914.6413.98-0.41%38,867
Apr 6, 202614.5614.8514.5614.7014.040.89%98,537
Apr 5, 202614.6314.6414.5714.5713.91-0.61%23,679
Apr 2, 202614.7214.7214.6514.6614.00-0.48%12,964
Apr 1, 202614.5114.7614.5114.7314.061.59%34,593
Mar 31, 202614.5714.6214.5014.5013.84-0.34%45,481
Mar 30, 202614.5314.6014.2114.5513.89-0.14%64,371
Mar 29, 202614.7014.7014.4014.5713.91-0.41%66,629
Mar 26, 202614.7014.7014.5514.6313.97-0.48%28,661
Mar 25, 202614.6714.7014.6714.7014.040.34%4,661
Mar 24, 202614.8014.9914.4314.6513.99-0.81%65,958
Mar 18, 202614.6915.0014.6514.7714.100.61%47,328
Mar 17, 202614.6714.6814.6314.6814.02-0.20%15,931
Mar 16, 202614.5614.7714.5414.7114.041.03%62,550
Mar 15, 202614.6214.9914.3014.5613.90-0.27%172,153
Mar 12, 202614.4815.0014.4814.6013.94-0.75%47,875
Mar 11, 202614.4715.3114.4714.7114.041.45%233,468
Mar 10, 202614.0714.8314.0714.5013.843.13%74,258
Mar 9, 202614.1314.1314.0214.0613.42-0.57%11,759
Mar 8, 202614.0814.3414.0714.1413.500.21%42,724
Mar 5, 202614.3214.6314.0414.1113.47-1.40%76,133
Mar 4, 202613.7814.9713.6614.3113.665.14%138,022
Mar 3, 202613.3413.8913.3413.6112.992.02%377,188
Mar 2, 202614.3014.3013.3413.3412.74-7.17%46,007
Feb 26, 202614.4014.4014.3614.3713.72-0.21%6,716
Feb 25, 202614.4014.4014.4014.4013.75-7,746
Feb 24, 202614.4014.4914.3314.4013.75-0.07%29,998
Feb 23, 202614.3214.5614.3014.4113.760.28%40,658
Feb 22, 202614.2814.5514.2814.3713.721.20%18,584
Feb 19, 202614.2514.2714.2014.2013.56-0.49%10,654
Feb 18, 202614.2514.2714.2514.2713.620.28%7,940