Skip to main content
United Development Company Q.P.S.C. (QSE:UDCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.930
+0.003 (0.31%)
At close: Mar 5, 2026

QSE:UDCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.950.950.920.930.93-5.39%7,458,904
Mar 4, 20260.970.980.950.980.933.69%4,983,750
Mar 3, 20260.940.960.930.950.890.74%2,008,026
Mar 2, 20260.930.950.930.940.89-2.99%9,884,133
Feb 26, 20260.990.990.970.970.91-2.02%1,730,593
Feb 25, 20260.990.990.980.990.931.54%1,449,776
Feb 24, 20260.980.990.970.980.92-1.12%3,948,546
Feb 23, 20260.991.000.990.990.93-0.90%5,142,688
Feb 22, 20261.001.000.991.000.94-0.50%3,069,022
Feb 19, 20261.011.010.991.000.94-0.89%852,253
Feb 18, 20261.011.011.001.010.950.90%1,833,822
Feb 17, 20261.011.011.001.000.94-1.57%1,345,309
Feb 16, 20261.011.021.011.020.96-0.29%569,669
Feb 15, 20261.011.021.011.020.960.89%1,523,790
Feb 12, 20261.011.011.011.010.950.20%2,494,791
Feb 11, 20261.011.021.001.010.95-0.20%5,236,129
Feb 9, 20260.971.020.971.010.953.91%14,864,410
Feb 8, 20260.970.980.960.970.920.73%2,522,251
Feb 5, 20260.970.970.960.970.91-0.52%3,060,269
Feb 4, 20260.970.980.970.970.91-1,994,300
Feb 3, 20260.950.970.950.970.911.04%5,640,730
Feb 2, 20260.970.970.960.960.91-1.03%3,606,692
Feb 1, 20260.970.980.970.970.910.62%3,255,068
Jan 29, 20260.980.990.960.960.91-2.03%1,699,399
Jan 28, 20260.970.990.970.980.931.44%3,225,316
Jan 27, 20260.960.970.960.970.911.04%1,362,997
Jan 26, 20260.960.970.960.960.91-840,033
Jan 25, 20260.960.970.960.960.91-0.93%1,925,624
Jan 22, 20260.960.970.960.970.910.52%1,483,072
Jan 21, 20260.960.970.960.960.910.52%1,121,958
Jan 20, 20260.960.960.960.960.900.42%1,116,892
Jan 19, 20260.950.960.950.960.900.10%926,497
Jan 18, 20260.940.960.940.950.901.38%556,623
Jan 15, 20260.950.950.940.940.89-1.47%1,719,011
Jan 14, 20260.960.960.950.960.90-0.52%1,312,569
Jan 13, 20260.950.960.950.960.910.73%3,573,502
Jan 12, 20260.960.960.950.950.90-0.31%880,113
Jan 11, 20260.960.970.950.960.90-0.31%2,358,393
Jan 8, 20260.970.990.950.960.90-1.94%7,103,426
Jan 7, 20260.980.990.970.980.92-0.20%8,692,588
Jan 6, 20260.930.990.930.980.925.38%15,488,070
Jan 5, 20260.920.950.920.930.881.64%3,887,065
Jan 4, 20260.910.930.910.920.860.22%644,464
Dec 31, 20250.910.920.910.910.86-0.11%1,133,979
Dec 30, 20250.920.920.910.910.86-862,023
Dec 29, 20250.920.920.910.910.86-0.65%2,701,859
Dec 28, 20250.920.920.920.920.870.22%1,627,053
Dec 25, 20250.920.920.920.920.87-0.43%480,529
Dec 24, 20250.910.930.910.920.870.22%757,200
Dec 23, 20250.910.920.910.920.870.44%707,714
Dec 22, 20250.910.920.910.920.860.33%931,879
Dec 21, 20250.920.920.910.910.860.22%721,938
Dec 17, 20250.920.920.910.910.860.11%3,723,404
Dec 16, 20250.910.920.910.910.86-0.33%1,640,027
Dec 15, 20250.940.940.910.910.86-1.93%3,090,384
Dec 14, 20250.930.950.930.930.88-2.31%4,223,784
Dec 11, 20250.910.960.910.950.904.04%10,105,200
Dec 10, 20250.910.920.910.920.860.22%1,547,636
Dec 9, 20250.910.910.910.910.860.88%2,000,286
Dec 8, 20250.910.910.910.910.85-0.55%1,588,159
Dec 7, 20250.920.920.910.910.86-0.44%764,963
Dec 4, 20250.910.920.910.920.86-0.22%1,745,701
Dec 3, 20250.910.920.910.920.860.66%1,397,461
Dec 2, 20250.910.910.910.910.860.66%2,245,644
Dec 1, 20250.910.920.910.910.85-3,922,995
Nov 30, 20250.910.930.910.910.85-0.44%8,267,293
Nov 27, 20250.920.920.910.910.86-0.33%4,355,554
Nov 26, 20250.910.920.900.910.860.22%6,118,366
Nov 25, 20250.920.920.910.910.86-0.33%2,033,964
Nov 24, 20250.920.930.910.910.86-0.98%5,132,551
Nov 23, 20250.930.930.920.920.87-0.75%1,693,003
Nov 20, 20250.940.940.920.930.88-0.96%3,636,367
Nov 19, 20250.940.950.940.940.88-0.11%1,479,954
Nov 18, 20250.940.940.940.940.890.21%2,867,523
Nov 17, 20250.940.940.940.940.880.11%6,900,064
Nov 16, 20250.940.940.940.940.88-0.64%1,758,786
Nov 13, 20250.940.940.940.940.890.32%2,190,738
Nov 12, 20250.940.940.940.940.89-0.42%4,338,668
Nov 11, 20250.940.950.940.940.890.11%1,107,459
Nov 10, 20250.940.950.940.940.890.64%2,317,009
Nov 9, 20250.940.950.940.940.88-0.85%6,365,294
Nov 6, 20250.940.950.940.940.890.43%2,228,416
Nov 5, 20250.940.940.940.940.890.21%3,851,997
Nov 4, 20250.940.950.940.940.88-0.21%1,548,886
Nov 3, 20250.940.940.940.940.890.43%2,292,785
Nov 2, 20250.940.940.940.940.88-0.74%1,933,766
Oct 30, 20250.940.950.940.940.890.21%3,794,237
Oct 29, 20250.940.940.940.940.89-0.11%2,790,644
Oct 28, 20250.940.940.940.940.890.43%2,531,824
Oct 27, 20250.940.940.940.940.88-0.42%1,989,772
Oct 26, 20250.940.950.940.940.890.64%3,704,456
Oct 23, 20250.940.940.940.940.88-0.32%3,588,035
Oct 22, 20250.940.940.940.940.89-4,860,049
Oct 21, 20250.950.950.930.940.89-1.37%11,919,530
Oct 20, 20250.960.960.950.950.90-0.31%4,622,446
Oct 19, 20250.950.960.950.960.900.53%1,815,841
Oct 16, 20250.960.960.950.950.90-0.84%7,822,072
Oct 15, 20250.970.970.950.960.90-0.73%6,501,569
Oct 14, 20250.970.970.960.970.91-0.62%3,461,313
Oct 13, 20250.970.980.960.970.920.52%6,519,040