Ooredoo Q.P.S.C. (ADX:ORDS)
United Arab Emirates
· Delayed Price · Currency is AED 12.64
0.00 (0.00%)
Last updated: Apr 27, 2026, 10:00 AM GST
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 24, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 23, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 22, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 20, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 16, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 15, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 13, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 9, 2026 | 12.64 | 12.66 | 12.64 | 12.64 | 12.64 | -4.96% | 1,717 |
| Apr 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 1,152 |
| Apr 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.01% | 100 |
| Apr 2, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Apr 1, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 31, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 30, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Mar 25, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -4.95% | 1,715 |
| Mar 24, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 23, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 18, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -5.00% | 520 |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| 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 |