Qatar - Delayed Quote QAR

Ooredoo Q.P.S.C. (ORDS.QA)

Compare
11.68 -0.08 (-0.68%)
At close: 1:10 PM GMT+3
Currency in QAR
Download
Date Open High Low Close
Adj Close
Volume
Nov 17, 2024 11.76 11.77 11.62 11.68 11.68 445,076
Nov 14, 2024 11.63 11.76 11.58 11.76 11.76 1,952,787
Nov 13, 2024 11.51 11.70 11.51 11.51 11.51 731,538
Nov 12, 2024 11.72 11.72 11.50 11.62 11.62 1,284,513
Nov 11, 2024 11.77 11.79 11.59 11.69 11.69 1,655,876
Nov 10, 2024 11.69 11.82 11.55 11.77 11.77 1,100,797
Nov 7, 2024 11.77 11.77 11.77 11.77 11.77 -
Nov 6, 2024 11.77 11.77 11.77 11.77 11.77 -
Nov 5, 2024 11.61 11.77 11.49 11.77 11.77 705,416
Nov 4, 2024 11.48 11.62 11.36 11.62 11.62 723,624
Nov 3, 2024 11.45 11.52 11.35 11.42 11.42 365,064
Oct 31, 2024 11.38 11.53 11.31 11.44 11.44 1,665,808
Oct 30, 2024 11.68 11.73 11.40 11.40 11.40 1,621,851
Oct 29, 2024 11.42 11.68 11.32 11.68 11.68 948,256
Oct 28, 2024 11.52 11.55 11.35 11.35 11.35 732,638
Oct 27, 2024 11.25 11.54 11.25 11.54 11.54 1,540,598
Oct 24, 2024 11.30 11.44 11.25 11.25 11.25 813,981
Oct 23, 2024 11.32 11.45 11.26 11.30 11.30 1,061,601
Oct 22, 2024 11.33 11.48 11.25 11.42 11.42 1,119,567
Oct 21, 2024 11.45 11.45 11.45 11.45 11.45 -
Oct 20, 2024 11.72 11.74 11.45 11.45 11.45 657,104
Oct 17, 2024 11.90 11.90 11.52 11.72 11.72 2,355,415
Oct 16, 2024 11.73 11.90 11.73 11.90 11.90 1,562,678
Oct 15, 2024 11.29 11.65 11.29 11.65 11.65 1,739,011
Oct 14, 2024 11.31 11.35 11.16 11.29 11.29 1,010,365
Oct 13, 2024 11.21 11.36 11.16 11.25 11.25 1,386,451
Oct 10, 2024 11.29 11.38 11.15 11.20 11.20 1,285,353
Oct 9, 2024 11.46 11.48 11.25 11.37 11.37 1,114,329
Oct 8, 2024 11.18 11.45 11.18 11.40 11.40 1,090,932
Oct 7, 2024 11.24 11.46 11.10 11.22 11.22 1,037,478
Oct 6, 2024 11.24 11.24 10.91 11.20 11.20 999,659
Oct 3, 2024 11.65 11.78 11.18 11.18 11.18 1,949,271
Oct 2, 2024 11.75 11.94 11.61 11.65 11.65 821,693
Oct 1, 2024 11.77 11.99 11.62 11.79 11.79 963,912
Sep 30, 2024 11.65 11.85 11.62 11.72 11.72 1,792,118
Sep 29, 2024 11.69 11.71 11.58 11.65 11.65 552,444
Sep 26, 2024 11.43 11.62 11.36 11.60 11.60 3,826,630
Sep 25, 2024 11.61 11.61 11.36 11.50 11.50 1,378,659
Sep 24, 2024 11.65 11.65 11.50 11.60 11.60 1,123,576
Sep 23, 2024 11.54 11.78 11.46 11.68 11.68 1,393,053
Sep 22, 2024 11.42 11.62 11.27 11.50 11.50 946,776
Sep 19, 2024 11.29 11.45 11.12 11.36 11.36 2,365,387
Sep 18, 2024 11.28 11.40 11.25 11.25 11.25 672,569
Sep 17, 2024 11.19 11.44 11.19 11.30 11.30 825,796
Sep 16, 2024 11.11 11.21 11.11 11.18 11.18 475,165
Sep 15, 2024 10.96 11.19 10.96 11.16 11.16 533,408
Sep 12, 2024 10.88 11.00 10.88 10.91 10.91 791,296
Sep 11, 2024 11.15 11.15 10.82 10.90 10.90 1,678,463
Sep 10, 2024 11.15 11.26 11.05 11.05 11.05 726,993
Sep 9, 2024 11.07 11.23 11.05 11.10 11.10 781,223
Sep 8, 2024 11.11 11.20 11.06 11.06 11.06 245,025
Sep 5, 2024 11.09 11.28 11.02 11.20 11.20 884,160
Sep 4, 2024 11.07 11.11 11.00 11.02 11.02 774,555
Sep 3, 2024 10.94 11.17 10.94 11.05 11.05 687,345
Sep 2, 2024 10.98 11.07 10.91 11.05 11.05 529,776
Sep 1, 2024 11.00 11.15 10.87 10.88 10.88 546,616
Aug 29, 2024 10.85 11.29 10.85 11.02 11.02 2,549,577
Aug 28, 2024 11.07 11.37 10.92 11.10 11.10 1,501,450
Aug 27, 2024 10.99 11.10 10.99 11.10 11.10 878,961
Aug 26, 2024 10.93 11.00 10.93 11.00 11.00 424,586
Aug 25, 2024 10.96 11.00 10.91 10.93 10.93 113,344
Aug 22, 2024 10.97 11.00 10.95 11.00 11.00 1,417,086
Aug 21, 2024 10.97 11.00 10.59 10.98 10.98 1,472,713
Aug 20, 2024 10.98 11.20 10.90 11.00 11.00 2,302,053
Aug 19, 2024 10.68 10.98 10.68 10.97 10.97 745,682
Aug 18, 2024 10.70 10.77 10.50 10.67 10.67 314,055
Aug 15, 2024 10.70 10.79 10.63 10.72 10.72 462,501
Aug 14, 2024 10.28 10.70 10.28 10.70 10.70 1,452,724
Aug 13, 2024 10.40 10.40 10.26 10.30 10.30 962,423
Aug 12, 2024 10.40 10.42 10.36 10.36 10.36 152,943
Aug 11, 2024 10.38 10.42 10.38 10.40 10.40 114,470
Aug 8, 2024 10.38 10.44 10.38 10.40 10.40 281,537
Aug 7, 2024 10.38 10.48 10.34 10.35 10.35 1,135,511
Aug 6, 2024 10.33 10.50 10.33 10.45 10.45 1,367,955
Aug 5, 2024 10.42 10.50 10.11 10.50 10.50 1,837,078
Aug 4, 2024 10.48 10.50 10.26 10.46 10.46 1,224,594
Aug 1, 2024 10.55 10.56 10.46 10.50 10.50 501,674
Jul 31, 2024 10.43 10.54 10.39 10.45 10.45 1,335,587
Jul 30, 2024 10.53 10.54 10.38 10.42 10.42 739,011
Jul 29, 2024 10.59 10.64 10.36 10.54 10.54 1,258,563
Jul 28, 2024 10.50 10.60 10.49 10.60 10.60 330,851
Jul 25, 2024 10.48 10.50 10.34 10.46 10.46 566,531
Jul 24, 2024 10.50 10.50 10.38 10.50 10.50 839,508
Jul 23, 2024 10.45 10.57 10.39 10.50 10.50 1,250,856
Jul 22, 2024 10.39 10.48 10.25 10.45 10.45 1,184,345
Jul 21, 2024 10.29 10.45 10.14 10.45 10.45 1,177,415
Jul 18, 2024 10.44 10.44 10.18 10.21 10.21 1,630,211
Jul 17, 2024 10.52 10.55 10.21 10.50 10.50 2,087,463
Jul 16, 2024 10.56 10.68 10.42 10.52 10.52 1,885,132
Jul 15, 2024 10.54 10.60 10.40 10.58 10.58 1,738,901
Jul 14, 2024 10.51 10.55 10.41 10.53 10.53 373,226
Jul 11, 2024 10.49 10.57 10.49 10.52 10.52 786,107
Jul 10, 2024 10.39 10.50 10.27 10.48 10.48 1,300,721
Jul 9, 2024 10.37 10.47 10.37 10.42 10.42 625,515
Jul 8, 2024 10.31 10.38 10.20 10.38 10.38 782,847
Jul 7, 2024 10.15 10.40 10.15 10.30 10.30 593,955
Jul 4, 2024 10.15 10.15 10.11 10.15 10.15 422,979
Jul 3, 2024 10.11 10.15 10.07 10.15 10.15 647,070
Jul 2, 2024 10.13 10.15 10.01 10.02 10.02 1,165,555
Jul 1, 2024 10.20 10.20 10.12 10.15 10.15 822,834
Jun 30, 2024 10.13 10.20 10.10 10.18 10.18 635,430
Jun 27, 2024 10.08 10.20 10.07 10.20 10.20 1,475,007
Jun 26, 2024 10.03 10.08 9.98 10.08 10.08 2,320,830
Jun 25, 2024 10.17 10.20 9.81 10.02 10.02 872,253
Jun 24, 2024 10.07 10.20 10.07 10.17 10.17 1,340,669
Jun 23, 2024 10.00 10.09 10.00 10.03 10.03 1,438,764
Jun 20, 2024 10.07 10.13 9.98 10.00 10.00 2,674,315
Jun 19, 2024 9.77 10.09 9.77 10.00 10.00 1,065,655
Jun 13, 2024 9.78 10.04 9.70 9.77 9.77 1,623,055
Jun 12, 2024 9.85 9.94 9.65 9.85 9.85 1,017,649
Jun 11, 2024 9.77 9.93 9.77 9.83 9.83 689,851
Jun 10, 2024 9.64 9.78 9.64 9.77 9.77 781,257
Jun 9, 2024 9.56 9.66 9.56 9.60 9.60 1,196,275
Jun 6, 2024 9.51 9.56 9.50 9.53 9.53 1,050,735
Jun 5, 2024 9.51 9.52 9.49 9.52 9.52 2,026,199
Jun 4, 2024 9.50 9.64 9.50 9.50 9.50 1,055,991
Jun 3, 2024 9.47 9.60 9.39 9.50 9.50 1,356,119
Jun 2, 2024 9.55 9.55 9.42 9.42 9.42 358,162
May 30, 2024 9.29 9.70 9.18 9.43 9.43 4,261,829
May 29, 2024 9.42 9.42 9.21 9.28 9.28 1,544,886
May 28, 2024 9.43 9.45 9.38 9.38 9.38 937,026
May 27, 2024 9.37 9.44 9.10 9.44 9.44 1,210,165
May 26, 2024 9.51 9.51 9.26 9.37 9.37 1,560,984
May 23, 2024 9.61 9.61 9.50 9.55 9.55 486,770
May 22, 2024 9.52 9.63 9.50 9.55 9.55 2,255,503
May 21, 2024 9.80 9.80 9.52 9.52 9.52 1,803,953
May 20, 2024 9.87 9.88 9.66 9.70 9.70 1,529,076
May 19, 2024 9.91 9.95 9.86 9.87 9.87 778,107
May 16, 2024 9.85 10.00 9.78 9.90 9.90 1,687,140
May 15, 2024 9.93 9.96 9.85 9.85 9.85 896,331
May 14, 2024 9.93 9.93 9.91 9.92 9.92 564,340
May 13, 2024 9.95 9.95 9.95 9.95 9.95 -
May 12, 2024 9.89 9.96 9.89 9.95 9.95 328,316
May 9, 2024 9.96 10.12 9.89 9.90 9.90 1,818,029
May 8, 2024 10.08 10.08 9.98 10.00 10.00 1,123,379
May 7, 2024 10.17 10.18 9.96 10.00 10.00 1,108,677
May 6, 2024 10.05 10.05 10.05 10.05 10.05 -
May 5, 2024 9.99 10.05 9.99 10.05 10.05 201,980
May 2, 2024 10.14 10.15 9.96 9.96 9.96 731,776
May 1, 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 8, 2024 10.42 10.42 10.20 10.28 10.28 1,104,715
Apr 4, 2024 10.14 10.31 10.01 10.06 10.06 2,275,308
Apr 3, 2024 10.41 10.43 10.02 10.02 10.02 1,858,026
Apr 2, 2024 10.48 10.68 10.35 10.50 10.50 1,500,952
Apr 1, 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 7, 2024 0.55 Dividend
Mar 7, 2024 10.85 10.89 10.59 10.83 10.83 1,099,080
Mar 6, 2024 11.33 11.69 11.33 11.35 10.80 1,198,645
Mar 5, 2024 11.55 11.55 11.22 11.33 10.78 1,358,824
Mar 4, 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 8, 2024 10.40 10.50 10.40 10.48 9.97 456,829
Feb 7, 2024 10.46 10.53 10.40 10.50 9.99 1,579,448
Feb 6, 2024 10.59 10.65 10.45 10.50 9.99 791,400
Feb 5, 2024 10.63 10.63 10.46 10.47 9.96 1,985,611
Feb 4, 2024 10.61 10.64 10.57 10.63 10.11 836,671
Feb 1, 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 9, 2024 10.60 10.63 10.33 10.36 9.86 965,847
Jan 8, 2024 10.65 10.68 10.53 10.61 10.10 1,435,212
Jan 7, 2024 10.50 10.89 10.46 10.64 10.12 395,370
Jan 4, 2024 10.70 10.71 10.40 10.49 9.98 933,905
Jan 3, 2024 10.96 10.96 10.44 10.59 10.08 1,879,549
Jan 2, 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
Dec 7, 2023 9.99 10.00 9.99 10.00 9.51 652,834
Dec 6, 2023 10.13 10.13 10.00 10.05 9.56 1,033,328
Dec 5, 2023 9.99 10.17 9.99 10.15 9.66 1,078,891
Dec 4, 2023 10.13 10.13 9.99 10.04 9.55 754,517
Dec 3, 2023 10.07 10.15 10.07 10.12 9.63 202,561
Nov 30, 2023 9.92 10.29 9.91 10.29 9.79 3,911,363
Nov 29, 2023 10.00 10.01 9.90 9.98 9.49 660,321
Nov 28, 2023 10.18 10.37 9.96 9.98 9.49 766,735
Nov 27, 2023 10.14 10.25 10.00 10.18 9.69 853,323
Nov 26, 2023 10.14 10.39 10.07 10.17 9.68 873,739
Nov 23, 2023 9.98 10.16 9.98 10.16 9.67 1,075,257
Nov 22, 2023 9.91 9.99 9.90 9.99 9.51 510,136
Nov 21, 2023 9.92 9.94 9.85 9.93 9.45 1,214,122
Nov 20, 2023 10.00 10.01 9.92 9.99 9.51 505,753
Nov 19, 2023 9.96 10.10 9.96 9.98 9.50 397,705

Related Tickers