Skip to main content
Zad Holding Company Q.P.S.C. (QSE:ZHCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
14.06
-0.08 (-0.57%)
Mar 9, 2026, 1:10 PM AST

QSE:ZHCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1314.1314.0214.0614.06-0.57%11,759
Mar 8, 202614.0814.3414.0714.1414.140.21%42,724
Mar 5, 202614.3214.6314.0414.1114.11-1.40%76,133
Mar 4, 202613.7814.9713.6614.3114.315.14%138,022
Mar 3, 202613.3413.8913.3413.6113.612.02%377,188
Mar 2, 202614.3014.3013.3413.3413.34-7.17%46,007
Feb 26, 202614.4014.4014.3614.3714.37-0.21%6,716
Feb 25, 202614.4014.4014.4014.4014.40-7,746
Feb 24, 202614.4014.4914.3314.4014.40-0.07%29,998
Feb 23, 202614.3214.5614.3014.4114.410.28%40,658
Feb 22, 202614.2814.5514.2814.3714.371.20%18,584
Feb 19, 202614.2514.2714.2014.2014.20-0.49%10,654
Feb 18, 202614.2514.2714.2514.2714.270.28%7,940
Feb 17, 202614.3014.3014.2314.2314.23-0.56%4,292
Feb 16, 202614.3514.6514.2214.3114.31-65,686
Feb 15, 202614.4614.4814.2214.3114.31-1.11%135,130
Feb 12, 202614.4714.4714.4714.4714.47-1,123
Feb 11, 202614.4914.5414.4014.4714.47-0.14%20,512
Feb 9, 202614.3914.6414.3914.4914.490.69%34,396
Feb 8, 202614.4014.4214.3814.3914.39-0.07%8,925
Feb 5, 202614.4814.4814.4014.4014.40-0.55%11,066
Feb 4, 202614.4114.6114.4114.4814.480.63%33,795
Feb 3, 202614.4714.5014.3914.3914.390.63%22,137
Feb 2, 202614.5214.5214.1214.3014.30-1.58%43,276
Feb 1, 202614.5614.5614.5314.5314.530.14%5,680
Jan 29, 202614.6014.6514.5114.5114.51-0.62%33,661
Jan 28, 202614.5614.6914.3914.6014.600.21%182,829
Jan 27, 202614.2514.6314.2314.5714.572.17%40,038
Jan 26, 202614.1214.2614.1014.2614.260.99%15,347
Jan 25, 202614.3614.3614.1214.1214.12-1.81%29,847
Jan 22, 202614.3114.4714.3114.3814.380.77%12,752
Jan 21, 202614.1415.3014.1414.2714.270.99%65,710
Jan 20, 202614.1214.2514.1214.1314.130.14%29,689
Jan 19, 202614.0414.2313.9814.1114.110.36%59,871
Jan 18, 202613.9814.1413.9814.0614.060.72%19,139
Jan 15, 202614.1214.1313.9613.9613.96-0.99%19,350
Jan 14, 202614.1914.2313.5014.1014.10-0.63%65,396
Jan 13, 202614.1914.1914.1814.1914.19-7,429
Jan 12, 202614.1914.2114.1914.1914.19-14,536
Jan 11, 202614.2014.2214.1914.1914.19-0.07%4,434
Jan 8, 202614.1814.2614.1814.2014.200.50%19,455
Jan 7, 202614.0914.3114.0914.1314.130.57%45,657
Jan 6, 202613.9914.3813.9714.0514.050.50%33,745
Jan 5, 202613.9713.9813.9713.9813.980.22%6,715
Jan 4, 202613.9313.9713.9313.9513.950.43%11,293
Dec 31, 202513.9214.1313.8913.8913.89-0.14%25,045
Dec 30, 202513.8814.0013.8813.9113.910.14%10,710
Dec 29, 202513.8713.8913.8713.8913.890.29%11,312
Dec 28, 202513.8213.8613.8213.8513.850.29%4,472
Dec 25, 202513.8313.8413.8013.8113.81-0.22%8,211
Dec 24, 202513.8413.8413.8413.8413.840.14%5,272
Dec 23, 202513.8713.8813.8213.8213.82-0.22%32,390
Dec 22, 202513.8813.8913.8513.8513.85-0.29%4,549
Dec 21, 202513.9413.9413.8913.8913.89-0.29%6,467
Dec 17, 202513.8613.9313.8413.9313.930.65%8,534
Dec 16, 202513.9313.9313.8413.8413.84-0.50%20,735
Dec 15, 202513.9013.9213.8813.9113.910.43%4,932
Dec 14, 202513.8514.1313.8513.8513.85-0.22%19,933
Dec 11, 202513.8413.8813.8013.8813.880.29%20,719
Dec 10, 202513.8413.8413.8313.8413.840.07%9,491
Dec 9, 202513.8314.1213.7113.8313.83-39,509
Dec 8, 202513.8514.0813.8313.8313.83-28,177
Dec 7, 202513.8413.8413.8313.8313.83-0.07%4,802
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