Australia markets closed

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

Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
10.10+0.14 (+1.36%)
At close: 01:10PM AST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
DateOpenHighLowClose*Adj. close**Volume
28 Apr 202410.0110.1210.0110.1010.10950,204
25 Apr 202410.1210.189.939.969.96836,824
24 Apr 202410.2110.2110.0610.0610.061,161,440
23 Apr 202410.0810.2210.0810.1810.181,060,640
22 Apr 202410.2610.2710.0010.1410.141,586,361
21 Apr 202410.2710.2710.2010.2310.23126,020
18 Apr 202410.2210.2610.1610.2510.251,184,931
17 Apr 202410.2610.2610.1510.1910.19628,113
16 Apr 202410.2310.2810.2010.2410.24507,681
15 Apr 202410.0610.2810.0610.2010.204,107,595
14 Apr 2024------
08 Apr 202410.4210.4210.2010.2810.281,104,715
07 Apr 2024------
04 Apr 202410.1410.3110.0110.0610.062,275,308
03 Apr 202410.4110.4310.0210.0210.021,858,026
02 Apr 202410.4810.6810.3510.5010.501,500,952
01 Apr 202410.5110.6010.3610.6010.60257,480
31 Mar 202410.6010.6010.6010.6010.60-
28 Mar 202410.5010.6010.3010.6010.60788,189
27 Mar 202410.5310.6210.3410.3810.381,419,481
26 Mar 202410.8010.8010.4610.5410.541,784,739
25 Mar 202410.8410.8610.7310.8010.801,071,594
24 Mar 202410.7310.9410.7210.8510.851,084,766
21 Mar 202410.7010.7510.6510.7310.73523,743
20 Mar 202410.7610.8010.5910.5910.591,436,289
19 Mar 202410.8211.0010.7110.7110.711,596,567
18 Mar 202410.7210.9510.7210.8410.842,756,078
17 Mar 202410.8510.9010.7210.7210.72248,856
14 Mar 202410.7010.9110.6910.8510.853,214,938
13 Mar 202410.8510.9810.5710.5710.571,421,928
12 Mar 202410.8010.9110.8010.8510.851,375,887
11 Mar 202410.8310.8310.7910.8210.821,752,258
10 Mar 202410.9010.9010.8010.8410.841,665,586
07 Mar 202410.8510.8910.5910.8310.831,099,080
07 Mar 20240.55 Dividend
06 Mar 202411.3311.6911.3311.3510.801,198,645
05 Mar 202411.5511.5511.2211.3310.781,358,824
04 Mar 202411.6011.6511.3711.3710.821,683,468
29 Feb 202411.6011.6511.3711.3710.821,683,468
28 Feb 202411.4511.6511.4511.5811.02755,263
27 Feb 202411.4011.4011.4011.4010.85-
26 Feb 202411.0611.4011.0611.4010.852,050,093
25 Feb 202410.9010.9010.9010.9010.37-
22 Feb 202410.9911.0010.8310.9010.372,968,940
21 Feb 202410.9811.0510.7510.9110.381,872,563
20 Feb 202410.9810.9910.9310.9710.44753,718
19 Feb 202410.9010.9910.8510.9910.461,902,760
18 Feb 202410.7210.9110.6010.9010.37386,280
15 Feb 202410.8010.8210.4510.5910.081,365,517
14 Feb 202410.4810.7910.4710.7810.262,163,795
12 Feb 202410.5710.5810.3510.499.981,810,294
11 Feb 202410.5010.6510.4210.449.93339,111
08 Feb 202410.4010.5010.4010.489.97456,829
07 Feb 202410.4610.5310.4010.509.991,579,448
06 Feb 202410.5910.6510.4510.509.99791,400
05 Feb 202410.6310.6310.4610.479.961,985,611
04 Feb 202410.6110.6410.5710.6310.11836,671
01 Feb 202410.7110.7210.5110.5110.00515,538
31 Jan 202410.7210.7210.6810.7010.181,461,479
30 Jan 202410.6410.8210.5610.7010.182,100,705
29 Jan 202410.6810.8010.6210.6310.111,443,640
28 Jan 202410.7210.8010.6010.6710.15350,777
25 Jan 202410.8710.8810.7010.7010.18894,708
24 Jan 202410.8610.8710.7810.8210.30564,966
23 Jan 202410.8010.9510.8010.8510.32789,183
22 Jan 202410.6710.8610.6410.8010.281,512,680
21 Jan 202410.8210.8710.5110.6010.09442,816
18 Jan 202410.5010.9010.5010.7610.245,349,626
17 Jan 202410.5810.6910.4510.6510.133,219,943
16 Jan 202410.6010.6510.5010.5510.041,349,653
15 Jan 202410.5610.6910.3910.6710.151,085,238
14 Jan 202410.4310.6410.3510.5910.081,028,824
11 Jan 202410.5810.5810.3010.309.802,359,119
10 Jan 202410.3810.6010.2010.5610.05741,116
09 Jan 202410.6010.6310.3310.369.86965,847
08 Jan 202410.6510.6810.5310.6110.101,435,212
07 Jan 202410.5010.8910.4610.6410.12395,370
04 Jan 202410.7010.7110.4010.499.98933,905
03 Jan 202410.9610.9610.4410.5910.081,879,549
02 Jan 202411.3511.3510.9310.9710.441,568,308
31 Dec 202310.9011.4010.7711.4010.851,516,970
28 Dec 202310.7310.9010.7110.9010.371,315,966
27 Dec 202310.6310.8710.5010.8710.341,779,817
26 Dec 202310.6010.7010.5510.7010.18665,725
25 Dec 202310.4910.7010.4910.6910.17954,377
24 Dec 202310.3010.5910.3010.5910.08622,708
21 Dec 202310.4410.4810.2310.409.901,709,379
20 Dec 202310.3110.4510.2010.429.921,056,633
19 Dec 202310.0210.4010.0110.339.832,156,210
14 Dec 202310.0210.259.919.919.433,073,383
13 Dec 202310.0910.169.979.979.491,249,483
12 Dec 202310.0510.2010.0510.099.601,498,825
11 Dec 202310.0210.0410.0010.009.52751,318
10 Dec 20239.9910.129.9910.009.52876,336
07 Dec 20239.9910.009.9910.009.51652,834
06 Dec 202310.1310.1310.0010.059.561,033,328
05 Dec 20239.9910.179.9910.159.661,078,891
04 Dec 202310.1310.139.9910.049.55754,517
03 Dec 202310.0710.1510.0710.129.63202,561
30 Nov 20239.9210.299.9110.299.793,911,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...