Ooredoo Q.P.S.C. (QSE:ORDS)
Qatar
· Delayed Price · Currency is QAR 12.90
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 4, 2025 | 12.99 | 13.03 | 12.85 | 12.90 | 12.90 | - | 2,587,142 |
| Dec 3, 2025 | 12.86 | 12.90 | 12.82 | 12.90 | 12.90 | 0.16% | 2,991,889 |
| Dec 2, 2025 | 12.88 | 12.97 | 12.75 | 12.88 | 12.88 | - | 3,511,346 |
| Dec 1, 2025 | 12.90 | 12.91 | 12.72 | 12.88 | 12.88 | 0.08% | 4,275,231 |
| Nov 30, 2025 | 12.75 | 12.87 | 12.65 | 12.87 | 12.87 | 0.94% | 1,001,160 |
| Nov 27, 2025 | 12.78 | 12.81 | 12.60 | 12.75 | 12.75 | -0.23% | 2,837,752 |
| Nov 26, 2025 | 12.46 | 12.88 | 12.44 | 12.78 | 12.78 | 1.75% | 4,278,127 |
| Nov 25, 2025 | 12.61 | 12.74 | 12.34 | 12.56 | 12.56 | 0.64% | 7,732,022 |
| Nov 24, 2025 | 12.92 | 13.02 | 12.45 | 12.48 | 12.48 | -3.63% | 17,061,520 |
| Nov 23, 2025 | 12.68 | 13.19 | 12.57 | 12.95 | 12.95 | 3.60% | 5,196,345 |
| Nov 20, 2025 | 13.20 | 13.21 | 12.44 | 12.50 | 12.50 | -5.66% | 9,549,163 |
| Nov 19, 2025 | 13.02 | 13.37 | 13.00 | 13.25 | 13.25 | 1.92% | 3,109,828 |
| Nov 18, 2025 | 13.00 | 13.13 | 12.82 | 13.00 | 13.00 | -6.74% | 6,241,182 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.56 | 13.94 | 13.94 | -0.14% | 1,438,797 |
| Nov 16, 2025 | 14.30 | 14.34 | 13.96 | 13.96 | 13.96 | -2.38% | 908,335 |
| Nov 13, 2025 | 14.49 | 14.49 | 14.19 | 14.30 | 14.30 | -1.31% | 1,864,278 |
| Nov 12, 2025 | 14.37 | 14.49 | 14.18 | 14.49 | 14.49 | 1.33% | 1,511,814 |
| Nov 11, 2025 | 14.25 | 14.38 | 14.15 | 14.30 | 14.30 | 0.42% | 1,905,415 |
| Nov 10, 2025 | 14.02 | 14.25 | 14.00 | 14.24 | 14.24 | 1.57% | 1,548,583 |
| Nov 9, 2025 | 13.90 | 14.20 | 13.90 | 14.02 | 14.02 | 0.86% | 1,039,995 |
| Nov 6, 2025 | 13.57 | 13.93 | 13.57 | 13.90 | 13.90 | 2.43% | 2,226,248 |
| Nov 5, 2025 | 13.47 | 13.60 | 13.37 | 13.57 | 13.57 | 0.52% | 1,286,699 |
| Nov 4, 2025 | 13.63 | 13.63 | 13.44 | 13.50 | 13.50 | -0.95% | 2,224,594 |
| Nov 3, 2025 | 13.44 | 13.64 | 13.30 | 13.63 | 13.63 | 1.41% | 2,078,728 |
| Nov 2, 2025 | 13.36 | 13.48 | 13.30 | 13.44 | 13.44 | -0.81% | 1,073,665 |
| Oct 30, 2025 | 13.13 | 13.59 | 13.13 | 13.55 | 13.55 | 3.51% | 2,840,089 |
| Oct 29, 2025 | 13.09 | 13.10 | 12.97 | 13.09 | 13.09 | 0.38% | 1,101,292 |
| Oct 28, 2025 | 13.00 | 13.10 | 12.93 | 13.04 | 13.04 | - | 1,211,671 |
| Oct 27, 2025 | 13.14 | 13.14 | 12.87 | 13.04 | 13.04 | -0.84% | 2,011,017 |
| Oct 26, 2025 | 13.10 | 13.15 | 13.07 | 13.15 | 13.15 | 0.38% | 477,178 |
| Oct 23, 2025 | 13.06 | 13.12 | 13.01 | 13.10 | 13.10 | - | 1,144,124 |
| Oct 22, 2025 | 13.11 | 13.13 | 12.97 | 13.10 | 13.10 | - | 1,236,759 |
| Oct 21, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.24% | 583,455 |
| Oct 20, 2025 | 13.10 | 13.12 | 12.94 | 12.94 | 12.94 | -1.22% | 823,407 |
| Oct 19, 2025 | 13.04 | 13.10 | 13.00 | 13.10 | 13.10 | - | 506,310 |
| Oct 16, 2025 | 12.80 | 13.12 | 12.80 | 13.10 | 13.10 | 1.55% | 2,079,490 |
| Oct 15, 2025 | 12.81 | 12.99 | 12.71 | 12.90 | 12.90 | 0.78% | 1,789,033 |
| Oct 14, 2025 | 13.20 | 13.24 | 12.80 | 12.80 | 12.80 | -2.36% | 1,400,984 |
| Oct 13, 2025 | 13.10 | 13.24 | 13.05 | 13.11 | 13.11 | -0.83% | 682,720 |
| Oct 12, 2025 | 13.18 | 13.22 | 13.05 | 13.22 | 13.22 | -0.23% | 736,352 |
| Oct 9, 2025 | 13.04 | 13.25 | 12.96 | 13.25 | 13.25 | 1.61% | 925,604 |
| Oct 8, 2025 | 13.05 | 13.07 | 12.88 | 13.04 | 13.04 | -0.08% | 2,265,047 |
| Oct 7, 2025 | 13.10 | 13.14 | 12.92 | 13.05 | 13.05 | -0.08% | 946,683 |
| Oct 6, 2025 | 13.12 | 13.23 | 13.02 | 13.06 | 13.06 | -0.46% | 1,115,682 |
| Oct 5, 2025 | 13.12 | 13.17 | 13.06 | 13.12 | 13.12 | - | 423,497 |
| Oct 2, 2025 | 13.33 | 13.35 | 13.07 | 13.12 | 13.12 | -1.58% | 4,055,986 |
| Oct 1, 2025 | 13.64 | 13.64 | 13.23 | 13.33 | 13.33 | -2.49% | 1,283,058 |
| Sep 30, 2025 | 13.70 | 13.80 | 13.20 | 13.67 | 13.67 | -0.22% | 1,965,723 |
| Sep 29, 2025 | 13.23 | 13.71 | 13.22 | 13.70 | 13.70 | 3.55% | 2,533,579 |
| Sep 28, 2025 | 13.20 | 13.25 | 13.11 | 13.23 | 13.23 | 0.23% | 898,817 |
| Sep 25, 2025 | 13.24 | 13.27 | 13.05 | 13.20 | 13.20 | 0.61% | 1,057,582 |
| Sep 24, 2025 | 13.30 | 13.38 | 13.11 | 13.12 | 13.12 | -1.35% | 1,417,704 |
| Sep 23, 2025 | 13.28 | 13.35 | 13.24 | 13.30 | 13.30 | - | 1,763,422 |
| Sep 22, 2025 | 13.39 | 13.44 | 13.26 | 13.30 | 13.30 | - | 883,437 |
| Sep 21, 2025 | 13.24 | 13.40 | 13.18 | 13.30 | 13.30 | 0.91% | 1,111,016 |
| Sep 18, 2025 | 13.38 | 13.45 | 13.18 | 13.18 | 13.18 | -1.49% | 2,988,885 |
| Sep 17, 2025 | 13.11 | 13.39 | 13.11 | 13.38 | 13.38 | 1.44% | 1,545,119 |
| Sep 16, 2025 | 13.24 | 13.34 | 13.05 | 13.19 | 13.19 | -0.23% | 1,299,264 |
| Sep 15, 2025 | 13.34 | 13.47 | 13.20 | 13.22 | 13.22 | -1.05% | 1,055,772 |
| Sep 14, 2025 | 13.36 | 13.41 | 13.31 | 13.36 | 13.36 | -0.37% | 1,012,846 |
| Sep 11, 2025 | 13.30 | 13.41 | 13.16 | 13.41 | 13.41 | 0.22% | 1,824,570 |
| Sep 10, 2025 | 13.15 | 13.47 | 13.09 | 13.38 | 13.38 | 1.59% | 4,959,864 |
| Sep 9, 2025 | 13.11 | 13.23 | 13.04 | 13.17 | 13.17 | 1.07% | 3,453,373 |
| Sep 8, 2025 | 13.05 | 13.12 | 13.00 | 13.03 | 13.03 | - | 1,395,327 |
| Sep 7, 2025 | 12.95 | 13.08 | 12.95 | 13.03 | 13.03 | 0.85% | 340,401 |
| Sep 4, 2025 | 12.85 | 12.98 | 12.82 | 12.92 | 12.92 | 0.31% | 1,512,316 |
| Sep 3, 2025 | 12.96 | 12.96 | 12.81 | 12.88 | 12.88 | -0.62% | 1,963,782 |
| Sep 2, 2025 | 12.98 | 12.98 | 12.83 | 12.96 | 12.96 | 0.31% | 409,141 |
| Sep 1, 2025 | 12.98 | 12.98 | 12.86 | 12.92 | 12.92 | -0.46% | 402,947 |
| Aug 31, 2025 | 12.86 | 12.98 | 12.83 | 12.98 | 12.98 | 0.78% | 714,819 |
| Aug 28, 2025 | 12.99 | 13.00 | 12.81 | 12.88 | 12.88 | -0.16% | 1,091,132 |
| Aug 27, 2025 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | -0.08% | 731,120 |
| Aug 26, 2025 | 13.20 | 13.20 | 12.91 | 12.91 | 12.91 | -2.12% | 3,426,637 |
| Aug 25, 2025 | 13.19 | 13.25 | 13.12 | 13.19 | 13.19 | -0.23% | 348,234 |
| Aug 24, 2025 | 13.29 | 13.31 | 13.11 | 13.22 | 13.22 | -0.23% | 193,991 |
| Aug 21, 2025 | 13.10 | 13.30 | 13.08 | 13.25 | 13.25 | 1.15% | 930,193 |
| Aug 20, 2025 | 13.27 | 13.27 | 13.06 | 13.10 | 13.10 | -0.83% | 840,478 |
| Aug 19, 2025 | 13.60 | 13.60 | 13.20 | 13.21 | 13.21 | -2.87% | 1,422,726 |
| Aug 18, 2025 | 13.88 | 13.91 | 13.60 | 13.60 | 13.60 | -2.02% | 715,501 |
| Aug 17, 2025 | 13.91 | 14.13 | 13.80 | 13.88 | 13.88 | -0.36% | 258,557 |
| Aug 14, 2025 | 13.99 | 14.29 | 13.87 | 13.93 | 13.93 | - | 1,880,785 |
| Aug 13, 2025 | 13.59 | 14.37 | 13.58 | 13.93 | 13.93 | 3.19% | 2,005,300 |
| Aug 12, 2025 | 13.38 | 13.59 | 13.35 | 13.50 | 13.50 | 1.50% | 451,530 |
| Aug 11, 2025 | 13.31 | 13.39 | 13.19 | 13.30 | 13.30 | -1.48% | 1,068,549 |
| Aug 10, 2025 | 13.41 | 13.52 | 13.10 | 13.50 | 13.50 | 0.67% | 762,697 |
| Aug 7, 2025 | 13.34 | 13.47 | 13.34 | 13.41 | 13.41 | 0.45% | 1,132,656 |
| Aug 6, 2025 | 13.50 | 13.60 | 13.25 | 13.35 | 13.35 | -1.18% | 1,770,838 |
| Aug 5, 2025 | 13.08 | 13.51 | 13.08 | 13.51 | 13.51 | 3.45% | 1,130,171 |
| Aug 4, 2025 | 13.14 | 13.28 | 13.03 | 13.06 | 13.06 | -0.61% | 759,110 |
| Aug 3, 2025 | 13.40 | 13.40 | 13.08 | 13.14 | 13.14 | -2.38% | 710,288 |
| Jul 31, 2025 | 12.80 | 13.48 | 12.80 | 13.46 | 13.46 | 5.16% | 3,126,280 |
| Jul 30, 2025 | 12.78 | 12.84 | 12.66 | 12.80 | 12.80 | - | 1,134,984 |
| Jul 29, 2025 | 12.91 | 12.97 | 12.79 | 12.80 | 12.80 | -1.01% | 756,939 |
| Jul 28, 2025 | 12.96 | 12.97 | 12.81 | 12.93 | 12.93 | -0.31% | 1,842,128 |
| Jul 27, 2025 | 12.77 | 12.99 | 12.75 | 12.97 | 12.97 | 1.25% | 1,530,842 |
| Jul 24, 2025 | 12.73 | 12.81 | 12.70 | 12.81 | 12.81 | 0.47% | 782,989 |
| Jul 23, 2025 | 12.60 | 12.75 | 12.59 | 12.75 | 12.75 | 0.79% | 1,378,503 |
| Jul 22, 2025 | 12.62 | 12.65 | 12.55 | 12.65 | 12.65 | 0.08% | 600,558 |
| Jul 21, 2025 | 12.61 | 12.64 | 12.54 | 12.64 | 12.64 | 0.08% | 504,486 |
| Jul 20, 2025 | 12.64 | 12.65 | 12.54 | 12.63 | 12.63 | -0.16% | 322,898 |