Skip to main content
Zad Holding Company Q.P.S.C. (QSE:ZHCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
14.64
-0.15 (-1.01%)
Apr 29, 2026, 10:45 AM AST

QSE:ZHCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9815.1314.7014.7914.79-0.74%92,052
Apr 27, 202615.0015.1114.9014.9014.90-0.93%104,530
Apr 26, 202615.3515.3515.0415.0414.36-1.70%57,375
Apr 23, 202615.3515.6015.1815.3014.61-192,710
Apr 22, 202615.2915.3615.2115.3014.610.33%44,147
Apr 21, 202615.1015.2715.1015.2514.560.86%34,477
Apr 20, 202615.1615.1815.1115.1214.44-0.26%23,916
Apr 19, 202615.1815.4015.1315.1614.470.13%80,038
Apr 16, 202615.0215.3614.7415.1414.461.14%66,542
Apr 15, 202614.8915.7114.8914.9714.290.60%65,839
Apr 14, 202614.9214.9314.8014.8814.210.13%34,906
Apr 13, 202614.7714.9314.7614.8614.190.61%20,537
Apr 12, 202614.7814.7914.7514.7714.10-0.14%5,635
Apr 9, 202614.8615.2214.7914.7914.12-0.34%30,616
Apr 8, 202614.7014.8814.7014.8414.171.37%42,093
Apr 7, 202614.7114.7114.5914.6413.98-0.41%38,867
Apr 6, 202614.5614.8514.5614.7014.040.89%98,537
Apr 5, 202614.6314.6414.5714.5713.91-0.61%23,679
Apr 2, 202614.7214.7214.6514.6614.00-0.48%12,964
Apr 1, 202614.5114.7614.5114.7314.061.59%34,593
Mar 31, 202614.5714.6214.5014.5013.84-0.34%45,481
Mar 30, 202614.5314.6014.2114.5513.89-0.14%64,371
Mar 29, 202614.7014.7014.4014.5713.91-0.41%66,629
Mar 26, 202614.7014.7014.5514.6313.97-0.48%28,661
Mar 25, 202614.6714.7014.6714.7014.040.34%4,661
Mar 24, 202614.8014.9914.4314.6513.99-0.81%65,958
Mar 18, 202614.6915.0014.6514.7714.100.61%47,328
Mar 17, 202614.6714.6814.6314.6814.02-0.20%15,931
Mar 16, 202614.5614.7714.5414.7114.041.03%62,550
Mar 15, 202614.6214.9914.3014.5613.90-0.27%172,153
Mar 12, 202614.4815.0014.4814.6013.94-0.75%47,875
Mar 11, 202614.4715.3114.4714.7114.041.45%233,468
Mar 10, 202614.0714.8314.0714.5013.843.13%74,258
Mar 9, 202614.1314.1314.0214.0613.42-0.57%11,759
Mar 8, 202614.0814.3414.0714.1413.500.21%42,724
Mar 5, 202614.3214.6314.0414.1113.47-1.40%76,133
Mar 4, 202613.7814.9713.6614.3113.665.14%138,022
Mar 3, 202613.3413.8913.3413.6112.992.02%377,188
Mar 2, 202614.3014.3013.3413.3412.74-7.17%46,007
Feb 26, 202614.4014.4014.3614.3713.72-0.21%6,716
Feb 25, 202614.4014.4014.4014.4013.75-7,746
Feb 24, 202614.4014.4914.3314.4013.75-0.07%29,998
Feb 23, 202614.3214.5614.3014.4113.760.28%40,658
Feb 22, 202614.2814.5514.2814.3713.721.20%18,584
Feb 19, 202614.2514.2714.2014.2013.56-0.49%10,654
Feb 18, 202614.2514.2714.2514.2713.620.28%7,940
Feb 17, 202614.3014.3014.2314.2313.59-0.56%4,292
Feb 16, 202614.3514.6514.2214.3113.66-65,686
Feb 15, 202614.4614.4814.2214.3113.66-1.11%135,130
Feb 12, 202614.4714.4714.4714.4713.82-1,123
Feb 11, 202614.4914.5414.4014.4713.82-0.14%20,512
Feb 9, 202614.3914.6414.3914.4913.830.69%34,396
Feb 8, 202614.4014.4214.3814.3913.74-0.07%8,925
Feb 5, 202614.4814.4814.4014.4013.75-0.55%11,066
Feb 4, 202614.4114.6114.4114.4813.830.63%33,795
Feb 3, 202614.4714.5014.3914.3913.740.63%22,137
Feb 2, 202614.5214.5214.1214.3013.65-1.58%43,276
Feb 1, 202614.5614.5614.5314.5313.870.14%5,680
Jan 29, 202614.6014.6514.5114.5113.85-0.62%33,661
Jan 28, 202614.5614.6914.3914.6013.940.21%182,829
Jan 27, 202614.2514.6314.2314.5713.912.17%40,038
Jan 26, 202614.1214.2614.1014.2613.620.99%15,347
Jan 25, 202614.3614.3614.1214.1213.48-1.81%29,847
Jan 22, 202614.3114.4714.3114.3813.730.77%12,752
Jan 21, 202614.1415.3014.1414.2713.620.99%65,710
Jan 20, 202614.1214.2514.1214.1313.490.14%29,689
Jan 19, 202614.0414.2313.9814.1113.470.36%59,871
Jan 18, 202613.9814.1413.9814.0613.420.72%19,139
Jan 15, 202614.1214.1313.9613.9613.33-0.99%19,350
Jan 14, 202614.1914.2313.5014.1013.46-0.63%65,396
Jan 13, 202614.1914.1914.1814.1913.55-7,429
Jan 12, 202614.1914.2114.1914.1913.55-14,536
Jan 11, 202614.2014.2214.1914.1913.55-0.07%4,434
Jan 8, 202614.1814.2614.1814.2013.560.50%19,455
Jan 7, 202614.0914.3114.0914.1313.490.57%45,657
Jan 6, 202613.9914.3813.9714.0513.410.50%33,745
Jan 5, 202613.9713.9813.9713.9813.350.22%6,715
Jan 4, 202613.9313.9713.9313.9513.320.43%11,293
Dec 31, 202513.9214.1313.8913.8913.26-0.14%25,045
Dec 30, 202513.8814.0013.8813.9113.280.14%10,710
Dec 29, 202513.8713.8913.8713.8913.260.29%11,312
Dec 28, 202513.8213.8613.8213.8513.220.29%4,472
Dec 25, 202513.8313.8413.8013.8113.19-0.22%8,211
Dec 24, 202513.8413.8413.8413.8413.210.14%5,272
Dec 23, 202513.8713.8813.8213.8213.20-0.22%32,390
Dec 22, 202513.8813.8913.8513.8513.22-0.29%4,549
Dec 21, 202513.9413.9413.8913.8913.26-0.29%6,467
Dec 17, 202513.8613.9313.8413.9313.300.65%8,534
Dec 16, 202513.9313.9313.8413.8413.21-0.50%20,735
Dec 15, 202513.9013.9213.8813.9113.280.43%4,932
Dec 14, 202513.8514.1313.8513.8513.22-0.22%19,933
Dec 11, 202513.8413.8813.8013.8813.250.29%20,719
Dec 10, 202513.8413.8413.8313.8413.210.07%9,491
Dec 9, 202513.8314.1213.7113.8313.20-39,509
Dec 8, 202513.8514.0813.8313.8313.20-28,177
Dec 7, 202513.8413.8413.8313.8313.20-0.07%4,802
Dec 4, 202513.8413.9313.8413.8413.210.07%20,543
Dec 3, 202513.7713.9113.7713.8313.200.44%20,331
Dec 2, 202513.7713.7713.7713.7713.150.15%3,055
Dec 1, 202513.8213.8213.7513.7513.130.51%14,561