Ooredoo Q.P.S.C. (QSE:ORDS)
Qatar
· Delayed Price · Currency is QAR 13.58
+0.08 (0.59%)
Apr 28, 2026, 1:10 PM AST
Ooredoo Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.50 | 13.58 | 13.49 | 13.58 | 13.58 | 0.59% | 1,064,052 |
| Apr 27, 2026 | 13.35 | 13.50 | 13.32 | 13.50 | 13.50 | 1.50% | 1,841,468 |
| Apr 26, 2026 | 13.28 | 13.34 | 13.21 | 13.30 | 13.30 | 0.76% | 852,809 |
| Apr 23, 2026 | 13.34 | 13.35 | 13.20 | 13.20 | 13.20 | -0.83% | 1,613,491 |
| Apr 22, 2026 | 13.26 | 13.35 | 13.25 | 13.31 | 13.31 | - | 1,600,137 |
| Apr 21, 2026 | 13.17 | 13.32 | 13.11 | 13.31 | 13.31 | 1.06% | 1,669,505 |
| Apr 20, 2026 | 13.15 | 13.22 | 13.02 | 13.17 | 13.17 | 0.23% | 2,152,026 |
| Apr 19, 2026 | 13.35 | 13.35 | 13.08 | 13.14 | 13.14 | -1.57% | 3,411,864 |
| Apr 16, 2026 | 13.30 | 13.39 | 13.07 | 13.35 | 13.35 | 0.38% | 3,616,955 |
| Apr 15, 2026 | 13.42 | 13.45 | 13.22 | 13.30 | 13.30 | -0.67% | 2,075,462 |
| Apr 14, 2026 | 13.26 | 13.39 | 13.19 | 13.39 | 13.39 | 0.83% | 2,186,673 |
| Apr 13, 2026 | 13.13 | 13.28 | 13.12 | 13.28 | 13.28 | 1.07% | 2,284,408 |
| Apr 12, 2026 | 13.05 | 13.14 | 12.90 | 13.14 | 13.14 | 0.69% | 1,218,574 |
| Apr 9, 2026 | 13.00 | 13.18 | 12.90 | 13.05 | 13.05 | -0.38% | 2,014,293 |
| Apr 8, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 2.66% | 1,530,888 |
| Apr 7, 2026 | 12.88 | 12.98 | 12.68 | 12.76 | 12.76 | -0.93% | 1,125,241 |
| Apr 6, 2026 | 12.54 | 12.88 | 12.51 | 12.88 | 12.88 | 2.71% | 905,218 |
| Apr 5, 2026 | 12.75 | 12.78 | 12.51 | 12.54 | 12.54 | -1.26% | 204,979 |
| Apr 2, 2026 | 12.57 | 13.00 | 12.40 | 12.70 | 12.70 | 0.08% | 2,433,486 |
| Apr 1, 2026 | 12.50 | 12.78 | 12.50 | 12.69 | 12.69 | 2.17% | 2,364,829 |
| Mar 31, 2026 | 12.33 | 12.50 | 12.33 | 12.42 | 12.42 | 0.98% | 3,339,169 |
| Mar 30, 2026 | 12.44 | 12.44 | 12.10 | 12.30 | 12.30 | -1.20% | 2,883,436 |
| Mar 29, 2026 | 12.62 | 12.63 | 12.08 | 12.45 | 12.45 | -1.43% | 2,111,345 |
| Mar 26, 2026 | 12.79 | 12.79 | 12.46 | 12.63 | 12.63 | -1.33% | 2,703,685 |
| Mar 25, 2026 | 12.50 | 12.80 | 12.30 | 12.80 | 12.80 | 3.23% | 2,508,242 |
| Mar 24, 2026 | 12.58 | 12.67 | 11.39 | 12.40 | 12.40 | -0.80% | 5,455,626 |
| Mar 18, 2026 | 12.94 | 12.98 | 12.50 | 12.50 | 12.50 | -3.55% | 3,273,706 |
| Mar 17, 2026 | 12.67 | 12.96 | 12.58 | 12.96 | 12.96 | 2.78% | 2,555,330 |
| Mar 16, 2026 | 12.87 | 13.17 | 12.61 | 12.61 | 12.61 | -1.94% | 1,633,377 |
| Mar 15, 2026 | 12.85 | 12.88 | 12.73 | 12.86 | 12.86 | -0.16% | 718,684 |
| Mar 12, 2026 | 13.00 | 13.13 | 12.80 | 12.88 | 12.88 | -0.92% | 2,590,157 |
| Mar 11, 2026 | 13.20 | 13.30 | 12.82 | 13.00 | 13.00 | -0.76% | 2,632,245 |
| Mar 10, 2026 | 12.68 | 13.15 | 12.68 | 13.10 | 13.10 | 4.22% | 2,817,809 |
| Mar 9, 2026 | 13.16 | 13.16 | 12.57 | 12.57 | 12.57 | -7.37% | 2,229,596 |
| Mar 8, 2026 | 13.49 | 13.58 | 13.41 | 13.57 | 12.82 | 2.34% | 1,855,450 |
| Mar 5, 2026 | 13.32 | 13.80 | 13.26 | 13.26 | 12.53 | -1.04% | 2,175,329 |
| Mar 4, 2026 | 12.96 | 13.64 | 12.95 | 13.40 | 12.66 | 3.40% | 3,399,711 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.80 | 12.96 | 12.24 | -1.07% | 1,591,827 |
| Mar 2, 2026 | 13.69 | 13.85 | 12.96 | 13.10 | 12.38 | -3.32% | 4,858,180 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.55 | 13.55 | 12.80 | -2.38% | 3,858,697 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.82 | 13.88 | 13.11 | -1.49% | 2,179,892 |
| Feb 24, 2026 | 13.96 | 14.12 | 13.86 | 14.09 | 13.31 | 0.93% | 2,915,954 |
| Feb 23, 2026 | 13.75 | 13.97 | 13.73 | 13.96 | 13.19 | 1.53% | 2,501,600 |
| Feb 22, 2026 | 13.69 | 13.80 | 13.68 | 13.75 | 12.99 | 0.36% | 902,320 |
| Feb 19, 2026 | 13.90 | 13.96 | 13.61 | 13.70 | 12.94 | -1.44% | 2,910,720 |
| Feb 18, 2026 | 14.14 | 14.17 | 13.90 | 13.90 | 13.13 | -1.56% | 2,605,357 |
| Feb 17, 2026 | 14.23 | 14.26 | 14.05 | 14.12 | 13.34 | -0.98% | 1,063,597 |
| Feb 16, 2026 | 14.20 | 14.27 | 14.18 | 14.26 | 13.47 | 0.07% | 1,568,202 |
| Feb 15, 2026 | 14.20 | 14.28 | 14.19 | 14.25 | 13.46 | -0.28% | 838,227 |
| Feb 12, 2026 | 14.24 | 14.31 | 14.16 | 14.29 | 13.50 | 0.14% | 2,000,739 |
| Feb 11, 2026 | 14.57 | 14.57 | 14.18 | 14.27 | 13.48 | -2.19% | 3,168,483 |
| Feb 9, 2026 | 14.38 | 14.59 | 14.33 | 14.59 | 13.78 | 2.03% | 3,525,324 |
| Feb 8, 2026 | 14.09 | 14.30 | 14.09 | 14.30 | 13.51 | 1.20% | 1,310,333 |
| Feb 5, 2026 | 14.15 | 14.15 | 14.01 | 14.13 | 13.35 | -0.14% | 1,779,394 |
| Feb 4, 2026 | 14.10 | 14.19 | 14.01 | 14.15 | 13.37 | 1.00% | 2,926,557 |
| Feb 3, 2026 | 13.86 | 14.20 | 13.86 | 14.01 | 13.24 | -0.21% | 3,562,706 |
| Feb 2, 2026 | 14.24 | 14.29 | 13.91 | 14.04 | 13.26 | -1.13% | 3,094,910 |
| Feb 1, 2026 | 14.20 | 14.25 | 14.07 | 14.20 | 13.42 | - | 1,535,891 |
| Jan 29, 2026 | 14.16 | 14.23 | 13.98 | 14.20 | 13.42 | 0.35% | 4,422,954 |
| Jan 28, 2026 | 14.14 | 14.15 | 13.88 | 14.15 | 13.37 | 1.58% | 2,731,529 |
| Jan 27, 2026 | 14.08 | 14.29 | 13.93 | 13.93 | 13.16 | -1.07% | 3,502,941 |
| Jan 26, 2026 | 13.90 | 14.14 | 13.77 | 14.08 | 13.30 | 2.40% | 2,259,934 |
| Jan 25, 2026 | 13.80 | 14.04 | 13.58 | 13.75 | 12.99 | -2.14% | 1,605,656 |
| Jan 22, 2026 | 13.73 | 14.20 | 13.73 | 14.05 | 13.27 | 1.89% | 3,988,257 |
| Jan 21, 2026 | 13.57 | 13.98 | 13.57 | 13.79 | 13.03 | 1.40% | 3,009,093 |
| Jan 20, 2026 | 13.50 | 13.68 | 13.50 | 13.60 | 12.85 | 1.12% | 2,439,648 |
| Jan 19, 2026 | 13.56 | 13.65 | 13.43 | 13.45 | 12.71 | -0.07% | 3,460,511 |
| Jan 18, 2026 | 13.40 | 13.68 | 13.22 | 13.46 | 12.72 | 1.13% | 1,910,983 |
| Jan 15, 2026 | 13.42 | 13.50 | 13.23 | 13.31 | 12.57 | -1.41% | 2,318,894 |
| Jan 14, 2026 | 13.30 | 13.50 | 13.25 | 13.50 | 12.75 | 0.97% | 2,697,413 |
| Jan 13, 2026 | 13.24 | 13.44 | 13.24 | 13.37 | 12.63 | 0.53% | 3,206,829 |
| Jan 12, 2026 | 13.10 | 13.30 | 13.08 | 13.30 | 12.56 | 1.14% | 4,161,636 |
| Jan 11, 2026 | 13.10 | 13.23 | 13.08 | 13.15 | 12.42 | 0.38% | 1,413,599 |
| Jan 8, 2026 | 13.08 | 13.10 | 13.02 | 13.10 | 12.38 | -0.23% | 2,603,543 |
| Jan 7, 2026 | 13.08 | 13.20 | 13.05 | 13.13 | 12.40 | 0.23% | 2,790,671 |
| Jan 6, 2026 | 13.12 | 13.12 | 13.03 | 13.10 | 12.38 | -0.15% | 1,981,358 |
| Jan 5, 2026 | 13.07 | 13.12 | 12.91 | 13.12 | 12.39 | 0.31% | 1,750,670 |
| Jan 4, 2026 | 13.09 | 13.09 | 12.85 | 13.08 | 12.36 | 0.38% | 1,176,569 |
| Dec 31, 2025 | 12.94 | 13.03 | 12.91 | 13.03 | 12.31 | 0.23% | 986,306 |
| Dec 30, 2025 | 13.04 | 13.07 | 12.89 | 13.00 | 12.28 | -0.15% | 1,607,450 |
| Dec 29, 2025 | 13.01 | 13.10 | 12.99 | 13.02 | 12.30 | 0.15% | 1,019,127 |
| Dec 28, 2025 | 13.11 | 13.11 | 13.00 | 13.00 | 12.28 | -0.54% | 556,371 |
| Dec 25, 2025 | 13.04 | 13.10 | 13.01 | 13.07 | 12.35 | - | 543,647 |
| Dec 24, 2025 | 13.01 | 13.13 | 13.00 | 13.07 | 12.35 | 0.54% | 1,279,658 |
| Dec 23, 2025 | 13.17 | 13.17 | 13.00 | 13.00 | 12.28 | -1.29% | 2,971,131 |
| Dec 22, 2025 | 13.19 | 13.19 | 13.02 | 13.17 | 12.44 | - | 1,123,358 |
| Dec 21, 2025 | 13.15 | 13.20 | 13.05 | 13.17 | 12.44 | 1.07% | 872,502 |
| Dec 17, 2025 | 13.10 | 13.22 | 13.03 | 13.03 | 12.31 | -1.51% | 3,628,687 |
| Dec 16, 2025 | 13.31 | 13.32 | 13.02 | 13.23 | 12.50 | -0.15% | 2,079,113 |
| Dec 15, 2025 | 13.29 | 13.39 | 13.19 | 13.25 | 12.52 | -0.30% | 2,238,710 |
| Dec 14, 2025 | 13.25 | 13.40 | 13.25 | 13.29 | 12.56 | 0.30% | 1,669,402 |
| Dec 11, 2025 | 13.10 | 13.40 | 13.10 | 13.25 | 12.52 | 1.15% | 2,318,989 |
| Dec 10, 2025 | 13.44 | 13.44 | 13.10 | 13.10 | 12.38 | -2.60% | 2,365,139 |
| Dec 9, 2025 | 13.04 | 13.45 | 13.00 | 13.45 | 12.71 | 2.99% | 3,253,681 |
| Dec 8, 2025 | 13.03 | 13.06 | 12.93 | 13.06 | 12.34 | 0.23% | 2,702,245 |
| Dec 7, 2025 | 12.90 | 13.03 | 12.89 | 13.03 | 12.31 | 1.01% | 1,988,480 |
| Dec 4, 2025 | 12.99 | 13.03 | 12.85 | 12.90 | 12.19 | - | 2,587,142 |
| Dec 3, 2025 | 12.86 | 12.90 | 12.82 | 12.90 | 12.19 | 0.16% | 2,991,889 |
| Dec 2, 2025 | 12.88 | 12.97 | 12.75 | 12.88 | 12.17 | - | 3,511,346 |
| Dec 1, 2025 | 12.90 | 12.91 | 12.72 | 12.88 | 12.17 | 0.08% | 4,275,231 |