Ooredoo Q.P.S.C. (ADX:ORDS)
United Arab Emirates
· Delayed Price · Currency is AED 12.02
0.00 (0.00%)
At close: Dec 4, 2025
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Dec 3, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.15% | 6,860 |
| Nov 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 27, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Nov 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | 990 |
| Nov 21, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.27% | 22 |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 10.64% | 3,005 |
| Nov 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 12, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 5, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Nov 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 30, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 29, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 27, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 22, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.50% | 990 |
| Oct 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Oct 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Oct 9, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Oct 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Oct 7, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Oct 6, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Oct 3, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Oct 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.01% | 3,430 |
| Oct 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 22, 2025 | 13.36 | 13.36 | 11.90 | 11.90 | 11.90 | 0.51% | 1,486 |
| Sep 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -8.92% | 1,166 |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,594 |
| Sep 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% | 3 |
| Sep 2, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Sep 1, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Aug 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Aug 28, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Aug 27, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 10.12% | 1,166 |
| Aug 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| Aug 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.17% | 45 |
| Aug 22, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Aug 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Aug 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Aug 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Aug 18, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Aug 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Aug 14, 2025 | 13.06 | 13.06 | 11.84 | 11.84 | 11.84 | -9.34% | 418 |
| Aug 13, 2025 | 13.00 | 13.06 | 13.00 | 13.06 | 13.06 | 0.46% | 568,005 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10.17% | 13 |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% | 832 |
| Jul 17, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 90 |
| Jul 16, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |