Ooredoo Q.P.S.C. (ORDS.QA)
Qatar - Qatar Delayed Price. Currency in QAR
Add to watchlist
At close: 01:10PM AST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 10.04 | 10.20 | 10.04 | 10.10 | 10.10 | 1,356,190 |
| May 05, 2024 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 201,980 |
| May 02, 2024 | 10.14 | 10.15 | 9.96 | 9.96 | 9.96 | 731,776 |
| May 01, 2024 | 9.98 | 10.22 | 9.98 | 10.20 | 10.20 | 3,053,126 |
| Apr 30, 2024 | 10.00 | 10.00 | 9.96 | 9.99 | 9.99 | 1,832,590 |
| Apr 29, 2024 | 10.10 | 10.13 | 9.99 | 10.00 | 10.00 | 3,424,813 |
| Apr 28, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Apr 25, 2024 | 10.12 | 10.18 | 9.93 | 9.96 | 9.96 | 836,824 |
| Apr 24, 2024 | 10.21 | 10.21 | 10.06 | 10.06 | 10.06 | 1,161,440 |
| Apr 23, 2024 | 10.08 | 10.22 | 10.08 | 10.18 | 10.18 | 1,060,640 |
| Apr 22, 2024 | 10.26 | 10.27 | 10.00 | 10.14 | 10.14 | 1,586,361 |
| Apr 21, 2024 | 10.27 | 10.27 | 10.20 | 10.23 | 10.23 | 126,020 |
| Apr 18, 2024 | 10.22 | 10.26 | 10.16 | 10.25 | 10.25 | 1,184,931 |
| Apr 17, 2024 | 10.26 | 10.26 | 10.15 | 10.19 | 10.19 | 628,113 |
| Apr 16, 2024 | 10.23 | 10.28 | 10.20 | 10.24 | 10.24 | 507,681 |
| Apr 15, 2024 | 10.06 | 10.28 | 10.06 | 10.20 | 10.20 | 4,107,595 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 10.42 | 10.42 | 10.20 | 10.28 | 10.28 | 1,104,715 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 10.14 | 10.31 | 10.01 | 10.06 | 10.06 | 2,275,308 |
| Apr 03, 2024 | 10.41 | 10.43 | 10.02 | 10.02 | 10.02 | 1,858,026 |
| Apr 02, 2024 | 10.48 | 10.68 | 10.35 | 10.50 | 10.50 | 1,500,952 |
| Apr 01, 2024 | 10.51 | 10.60 | 10.36 | 10.60 | 10.60 | 257,480 |
| Mar 31, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 28, 2024 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 788,189 |
| Mar 27, 2024 | 10.53 | 10.62 | 10.34 | 10.38 | 10.38 | 1,419,481 |
| Mar 26, 2024 | 10.80 | 10.80 | 10.46 | 10.54 | 10.54 | 1,784,739 |
| Mar 25, 2024 | 10.84 | 10.86 | 10.73 | 10.80 | 10.80 | 1,071,594 |
| Mar 24, 2024 | 10.73 | 10.94 | 10.72 | 10.85 | 10.85 | 1,084,766 |
| Mar 21, 2024 | 10.70 | 10.75 | 10.65 | 10.73 | 10.73 | 523,743 |
| Mar 20, 2024 | 10.76 | 10.80 | 10.59 | 10.59 | 10.59 | 1,436,289 |
| Mar 19, 2024 | 10.82 | 11.00 | 10.71 | 10.71 | 10.71 | 1,596,567 |
| Mar 18, 2024 | 10.72 | 10.95 | 10.72 | 10.84 | 10.84 | 2,756,078 |
| Mar 17, 2024 | 10.85 | 10.90 | 10.72 | 10.72 | 10.72 | 248,856 |
| Mar 14, 2024 | 10.70 | 10.91 | 10.69 | 10.85 | 10.85 | 3,214,938 |
| Mar 13, 2024 | 10.85 | 10.98 | 10.57 | 10.57 | 10.57 | 1,421,928 |
| Mar 12, 2024 | 10.80 | 10.91 | 10.80 | 10.85 | 10.85 | 1,375,887 |
| Mar 11, 2024 | 10.83 | 10.83 | 10.79 | 10.82 | 10.82 | 1,752,258 |
| Mar 10, 2024 | 10.90 | 10.90 | 10.80 | 10.84 | 10.84 | 1,665,586 |
| Mar 07, 2024 | 10.85 | 10.89 | 10.59 | 10.83 | 10.83 | 1,099,080 |
| Mar 07, 2024 | 0.55 Dividend | |||||
| Mar 06, 2024 | 11.33 | 11.69 | 11.33 | 11.35 | 10.80 | 1,198,645 |
| Mar 05, 2024 | 11.55 | 11.55 | 11.22 | 11.33 | 10.78 | 1,358,824 |
| Mar 04, 2024 | 11.60 | 11.65 | 11.37 | 11.37 | 10.82 | 1,683,468 |
| Feb 29, 2024 | 11.60 | 11.65 | 11.37 | 11.37 | 10.82 | 1,683,468 |
| Feb 28, 2024 | 11.45 | 11.65 | 11.45 | 11.58 | 11.02 | 755,263 |
| Feb 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.85 | - |
| Feb 26, 2024 | 11.06 | 11.40 | 11.06 | 11.40 | 10.85 | 2,050,093 |
| Feb 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.37 | - |
| Feb 22, 2024 | 10.99 | 11.00 | 10.83 | 10.90 | 10.37 | 2,968,940 |
| Feb 21, 2024 | 10.98 | 11.05 | 10.75 | 10.91 | 10.38 | 1,872,563 |
| Feb 20, 2024 | 10.98 | 10.99 | 10.93 | 10.97 | 10.44 | 753,718 |
| Feb 19, 2024 | 10.90 | 10.99 | 10.85 | 10.99 | 10.46 | 1,902,760 |
| Feb 18, 2024 | 10.72 | 10.91 | 10.60 | 10.90 | 10.37 | 386,280 |
| Feb 15, 2024 | 10.80 | 10.82 | 10.45 | 10.59 | 10.08 | 1,365,517 |
| Feb 14, 2024 | 10.48 | 10.79 | 10.47 | 10.78 | 10.26 | 2,163,795 |
| Feb 12, 2024 | 10.57 | 10.58 | 10.35 | 10.49 | 9.98 | 1,810,294 |
| Feb 11, 2024 | 10.50 | 10.65 | 10.42 | 10.44 | 9.93 | 339,111 |
| Feb 08, 2024 | 10.40 | 10.50 | 10.40 | 10.48 | 9.97 | 456,829 |
| Feb 07, 2024 | 10.46 | 10.53 | 10.40 | 10.50 | 9.99 | 1,579,448 |
| Feb 06, 2024 | 10.59 | 10.65 | 10.45 | 10.50 | 9.99 | 791,400 |
| Feb 05, 2024 | 10.63 | 10.63 | 10.46 | 10.47 | 9.96 | 1,985,611 |
| Feb 04, 2024 | 10.61 | 10.64 | 10.57 | 10.63 | 10.11 | 836,671 |
| Feb 01, 2024 | 10.71 | 10.72 | 10.51 | 10.51 | 10.00 | 515,538 |
| Jan 31, 2024 | 10.72 | 10.72 | 10.68 | 10.70 | 10.18 | 1,461,479 |
| Jan 30, 2024 | 10.64 | 10.82 | 10.56 | 10.70 | 10.18 | 2,100,705 |
| Jan 29, 2024 | 10.68 | 10.80 | 10.62 | 10.63 | 10.11 | 1,443,640 |
| Jan 28, 2024 | 10.72 | 10.80 | 10.60 | 10.67 | 10.15 | 350,777 |
| Jan 25, 2024 | 10.87 | 10.88 | 10.70 | 10.70 | 10.18 | 894,708 |
| Jan 24, 2024 | 10.86 | 10.87 | 10.78 | 10.82 | 10.30 | 564,966 |
| Jan 23, 2024 | 10.80 | 10.95 | 10.80 | 10.85 | 10.32 | 789,183 |
| Jan 22, 2024 | 10.67 | 10.86 | 10.64 | 10.80 | 10.28 | 1,512,680 |
| Jan 21, 2024 | 10.82 | 10.87 | 10.51 | 10.60 | 10.09 | 442,816 |
| Jan 18, 2024 | 10.50 | 10.90 | 10.50 | 10.76 | 10.24 | 5,349,626 |
| Jan 17, 2024 | 10.58 | 10.69 | 10.45 | 10.65 | 10.13 | 3,219,943 |
| Jan 16, 2024 | 10.60 | 10.65 | 10.50 | 10.55 | 10.04 | 1,349,653 |
| Jan 15, 2024 | 10.56 | 10.69 | 10.39 | 10.67 | 10.15 | 1,085,238 |
| Jan 14, 2024 | 10.43 | 10.64 | 10.35 | 10.59 | 10.08 | 1,028,824 |
| Jan 11, 2024 | 10.58 | 10.58 | 10.30 | 10.30 | 9.80 | 2,359,119 |
| Jan 10, 2024 | 10.38 | 10.60 | 10.20 | 10.56 | 10.05 | 741,116 |
| Jan 09, 2024 | 10.60 | 10.63 | 10.33 | 10.36 | 9.86 | 965,847 |
| Jan 08, 2024 | 10.65 | 10.68 | 10.53 | 10.61 | 10.10 | 1,435,212 |
| Jan 07, 2024 | 10.50 | 10.89 | 10.46 | 10.64 | 10.12 | 395,370 |
| Jan 04, 2024 | 10.70 | 10.71 | 10.40 | 10.49 | 9.98 | 933,905 |
| Jan 03, 2024 | 10.96 | 10.96 | 10.44 | 10.59 | 10.08 | 1,879,549 |
| Jan 02, 2024 | 11.35 | 11.35 | 10.93 | 10.97 | 10.44 | 1,568,308 |
| Dec 31, 2023 | 10.90 | 11.40 | 10.77 | 11.40 | 10.85 | 1,516,970 |
| Dec 28, 2023 | 10.73 | 10.90 | 10.71 | 10.90 | 10.37 | 1,315,966 |
| Dec 27, 2023 | 10.63 | 10.87 | 10.50 | 10.87 | 10.34 | 1,779,817 |
| Dec 26, 2023 | 10.60 | 10.70 | 10.55 | 10.70 | 10.18 | 665,725 |
| Dec 25, 2023 | 10.49 | 10.70 | 10.49 | 10.69 | 10.17 | 954,377 |
| Dec 24, 2023 | 10.30 | 10.59 | 10.30 | 10.59 | 10.08 | 622,708 |
| Dec 21, 2023 | 10.44 | 10.48 | 10.23 | 10.40 | 9.90 | 1,709,379 |
| Dec 20, 2023 | 10.31 | 10.45 | 10.20 | 10.42 | 9.92 | 1,056,633 |
| Dec 19, 2023 | 10.02 | 10.40 | 10.01 | 10.33 | 9.83 | 2,156,210 |
| Dec 14, 2023 | 10.02 | 10.25 | 9.91 | 9.91 | 9.43 | 3,073,383 |
| Dec 13, 2023 | 10.09 | 10.16 | 9.97 | 9.97 | 9.49 | 1,249,483 |
| Dec 12, 2023 | 10.05 | 10.20 | 10.05 | 10.09 | 9.60 | 1,498,825 |
| Dec 11, 2023 | 10.02 | 10.04 | 10.00 | 10.00 | 9.52 | 751,318 |
| Dec 10, 2023 | 9.99 | 10.12 | 9.99 | 10.00 | 9.52 | 876,336 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.