Ooredoo Q.P.S.C. (ADX:ORDS)
United Arab Emirates
· Delayed Price · Currency is AED 13.60
-0.42 (-3.00%)
Last updated: Mar 4, 2026, 10:00 AM GST
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 12.84 | -3.00% | 340 |
| Feb 27, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.24 | - | - |
| Feb 26, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.24 | - | 5,000 |
| Feb 25, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.24 | - | - |
| Feb 24, 2026 | 14.04 | 14.04 | 14.02 | 14.02 | 13.24 | - | 5,932 |
| Feb 23, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.24 | - | - |
| Feb 20, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.24 | - | - |
| Feb 19, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.24 | 0.14% | 5,430 |
| Feb 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.22 | - | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.22 | - | - |
| Feb 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.22 | - | - |
| Feb 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.22 | - | - |
| Feb 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.22 | 0.86% | 4,560 |
| Feb 11, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.11 | - | - |
| Feb 10, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.11 | - | - |
| Feb 9, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.11 | -0.14% | 5,430 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Feb 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Feb 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Feb 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Feb 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Jan 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Jan 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Jan 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | - | - |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.13 | 4.98% | 4,440 |
| Jan 26, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 12.50 | 0.76% | 2,000 |
| Jan 23, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 12.41 | - | - |
| Jan 22, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 12.41 | 2.66% | 3,430 |
| Jan 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Jan 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Jan 19, 2026 | 12.94 | 12.94 | 12.80 | 12.80 | 12.09 | -0.31% | 943,760 |
| Jan 16, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.13 | - | - |
| Jan 15, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.13 | 0.16% | 9,080 |
| Jan 14, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | 3 |
| Jan 13, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | - |
| Jan 12, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | - |
| Jan 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | - |
| Jan 8, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | - |
| Jan 7, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | 9 |
| Jan 6, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | - |
| Jan 5, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | - | - |
| Jan 2, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.11 | 0.16% | 15 |
| Dec 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | - | - |
| Dec 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.09 | 6.49% | 423 |
| Dec 11, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |
| Dec 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |
| Dec 9, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |
| Dec 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |
| Dec 5, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |
| Dec 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |
| Dec 3, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | -4.15% | 6,860 |
| Nov 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 11.84 | - | - |
| Nov 27, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 11.84 | - | - |
| Nov 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 11.84 | - | - |
| Nov 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 11.84 | - | - |
| Nov 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 11.84 | - | 990 |
| Nov 21, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 11.84 | -4.27% | 22 |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.37 | - | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.37 | - | - |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.37 | 10.64% | 3,005 |
| Nov 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 12, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 5, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Nov 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 30, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 29, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 27, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 22, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | - | - |
| Oct 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.18 | -1.50% | 990 |
| Oct 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |
| Oct 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.35 | - | - |