Skip to main content
Zad Holding Company Q.P.S.C. (QSE:ZHCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
13.84
+0.01 (0.07%)
At close: Dec 4, 2025

QSE:ZHCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202513.8413.9313.8413.8413.840.07%20,543
Dec 3, 202513.7713.9113.7713.8313.830.44%20,331
Dec 2, 202513.7713.7713.7713.7713.770.15%3,055
Dec 1, 202513.8213.8213.7513.7513.750.51%14,561
Nov 30, 202513.7713.7713.6813.6813.68-0.07%24,805
Nov 27, 202513.7413.7413.6813.6913.690.15%44,683
Nov 26, 202513.6713.7613.6413.6713.67-0.36%25,241
Nov 25, 202513.7613.7613.7213.7213.72-7,936
Nov 24, 202513.7413.8013.6613.7213.720.59%32,403
Nov 23, 202513.6913.8113.6313.6413.64-0.37%39,920
Nov 20, 202513.8413.8413.5913.6913.69-1.23%62,223
Nov 19, 202513.7413.8813.6213.8613.861.54%85,200
Nov 18, 202513.6613.7413.6013.6513.650.29%33,072
Nov 17, 202513.7313.7813.6113.6113.61-0.95%59,267
Nov 16, 202513.8413.8413.5513.7413.74-0.72%76,038
Nov 13, 202513.9313.9513.8113.8413.84-0.65%76,933
Nov 12, 202513.9914.0513.8213.9313.93-0.14%68,435
Nov 11, 202514.0214.1313.9113.9513.95-0.43%125,966
Nov 10, 202514.0114.1713.9514.0114.01-74,228
Nov 9, 202514.0614.2813.8614.0114.01-0.36%147,329
Nov 6, 202514.0914.3014.0014.0614.060.93%118,943
Nov 5, 202513.8914.2613.8613.9313.930.51%168,244
Nov 4, 202513.8913.9613.8413.8613.86-88,594
Nov 3, 202513.9113.9913.8513.8613.86-0.14%83,278
Nov 2, 202513.9814.0713.8513.8813.88-0.72%91,961
Oct 30, 202514.0014.1513.9413.9813.981.01%109,292
Oct 29, 202513.9614.0013.8313.8413.84-0.22%94,332
Oct 28, 202513.9413.9713.8113.8713.870.29%45,970
Oct 27, 202513.8513.9213.8313.8313.830.66%42,697
Oct 26, 202513.8413.9313.7413.7413.740.15%75,205
Oct 23, 202513.8113.8813.6613.7213.720.07%104,282
Oct 22, 202513.7813.8413.6913.7113.71-0.44%61,625
Oct 21, 202513.8613.9213.7513.7713.77-0.86%78,303
Oct 20, 202513.8513.9613.7913.8913.89-55,869
Oct 19, 202513.7913.9413.5113.8913.890.73%207,002
Oct 16, 202513.8113.8413.7913.7913.79-0.29%33,241
Oct 15, 202513.8513.8513.7113.8313.830.14%46,143
Oct 14, 202513.9013.9513.7913.8113.810.15%41,709
Oct 13, 202513.8514.1113.7913.7913.79-0.07%52,231
Oct 12, 202513.8614.3313.7613.8013.800.29%166,765
Oct 9, 202513.8214.3413.7213.7613.760.36%96,644
Oct 8, 202513.8913.9313.7113.7113.71-0.36%40,636
Oct 7, 202513.8213.9213.7213.7613.76-0.22%53,612
Oct 6, 202513.8513.8813.7213.7913.79-0.65%49,158
Oct 5, 202513.9013.9613.7613.8813.880.95%27,095
Oct 2, 202513.8114.4413.7113.7513.750.44%157,774
Oct 1, 202513.7313.8013.6813.6913.69-0.36%55,787
Sep 30, 202513.8313.8313.7313.7413.74-52,275
Sep 29, 202513.8413.8413.7013.7413.74-0.51%137,271
Sep 28, 202513.8213.8913.8113.8113.81-0.07%30,605
Sep 25, 202513.9413.9413.8213.8213.82-0.07%40,036
Sep 24, 202513.9313.9313.8013.8313.83-0.07%138,758
Sep 23, 202513.9013.9313.8213.8413.84-0.07%34,384
Sep 22, 202513.8613.8713.8313.8513.85-0.14%13,070
Sep 21, 202513.8313.8713.8313.8713.870.22%11,154
Sep 18, 202513.9013.9413.8113.8413.84-0.07%67,169
Sep 17, 202513.8913.8913.8213.8513.85-0.07%49,916
Sep 16, 202513.9013.9813.8213.8613.86-39,125
Sep 15, 202513.9113.9713.8613.8613.86-34,986
Sep 14, 202513.8113.9113.8113.8613.860.36%53,016
Sep 11, 202513.9814.0013.8113.8113.81-0.07%116,271
Sep 10, 202513.9613.9613.8013.8213.82-0.50%49,648
Sep 9, 202513.9414.0413.8013.8913.890.43%39,314
Sep 8, 202514.0314.0313.8013.8313.83-1.21%61,656
Sep 7, 202514.0814.1113.9814.0014.00-186,976
Sep 4, 202514.1114.1113.9414.0014.00-0.07%107,058
Sep 3, 202514.1114.1114.0014.0114.01-0.78%110,417
Sep 2, 202514.1114.1213.9714.1214.120.28%164,186
Sep 1, 202514.1814.1813.9414.0814.08-0.14%99,810
Aug 31, 202514.0714.2814.0014.1014.10-64,959
Aug 28, 202514.1314.1914.0614.1014.10-0.63%201,835
Aug 27, 202514.1314.2714.0214.1914.191.28%182,826
Aug 26, 202514.2914.2914.0114.0114.01-0.78%143,652
Aug 25, 202514.3214.4014.1014.1214.12-0.84%125,858
Aug 24, 202514.1014.3814.1014.2414.240.99%148,505
Aug 21, 202514.1014.2014.1014.1014.10-0.14%31,547
Aug 20, 202514.1214.1414.0114.1214.120.07%131,599
Aug 19, 202514.2014.2914.1014.1114.11-0.63%50,835
Aug 18, 202514.2314.4414.1514.2014.20-0.21%144,828
Aug 17, 202514.3114.3114.2314.2314.23-0.28%24,099
Aug 14, 202514.3914.3914.2714.2714.27-0.42%63,794
Aug 13, 202514.3114.3614.2714.3314.330.14%29,894
Aug 12, 202514.4514.4514.3114.3114.31-0.69%33,223
Aug 11, 202514.5014.5014.3614.4114.410.07%154,843
Aug 10, 202514.4814.5414.3214.4014.40-0.21%25,710
Aug 7, 202514.5414.5414.3314.4314.43-0.76%24,447
Aug 6, 202514.5914.6214.5414.5414.540.07%12,423
Aug 5, 202514.5814.6414.5114.5314.53-0.27%43,895
Aug 4, 202514.5614.6814.4714.5714.570.21%78,490
Aug 3, 202514.5614.6714.5214.5414.54-0.62%46,494
Jul 31, 202514.6814.6814.5214.6314.63-0.34%73,007
Jul 30, 202514.6714.6814.5214.6814.680.20%48,010
Jul 29, 202514.6014.6814.5514.6514.651.03%75,535
Jul 28, 202514.6814.6814.5014.5014.50-0.89%21,169
Jul 27, 202514.6814.7114.6314.6314.630.14%9,771
Jul 24, 202514.6814.6814.6014.6114.61-0.20%15,183
Jul 23, 202514.6014.6414.5314.6414.640.27%53,316
Jul 22, 202514.5114.6414.4914.6014.600.69%37,331
Jul 21, 202514.6014.7014.5014.5014.50-0.82%35,139
Jul 20, 202514.5914.7314.5914.6214.620.21%46,243