ORDS.QA - Ooredoo Q.P.S.C.

Qatar - Qatar Delayed Price. Currency in QAR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20197.717.807.677.787.782,145,636
Aug 14, 20196.536.536.536.536.53-
Aug 13, 20196.536.536.536.536.53-
Aug 12, 20196.536.536.536.536.53-
Aug 11, 20196.536.536.536.536.53-
Aug 08, 2019------
Aug 07, 2019------
Aug 06, 2019------
Aug 05, 2019------
Aug 04, 2019------
Aug 01, 2019------
Jul 31, 2019------
Jul 30, 2019------
Jul 29, 2019------
Jul 28, 2019------
Jul 25, 2019------
Jul 24, 2019------
Jul 23, 2019------
Jul 22, 2019------
Jul 21, 2019------
Jul 18, 2019------
Jul 17, 2019------
Jul 16, 2019------
Jul 15, 2019------
Jul 14, 2019------
Jul 11, 2019------
Jul 10, 2019------
Jul 09, 2019------
Jul 08, 2019------
Jul 07, 2019------
Jul 04, 2019------
Jul 04, 20191/10 Stock Split
Jul 03, 2019------
Jul 03, 20191/10 Stock Split
Jul 02, 2019------
Jul 01, 20196.586.636.576.576.571,963,930
Jun 30, 20196.596.636.546.546.54466,700
Jun 27, 20196.636.636.546.546.54824,820
Jun 26, 20196.626.646.596.606.601,077,740
Jun 25, 20196.706.716.576.576.57480,920
Jun 24, 20196.646.706.626.706.70563,460
Jun 23, 20196.586.686.576.686.68389,240
Jun 20, 20196.546.696.546.696.692,913,440
Jun 19, 20196.496.606.496.496.49580,120
Jun 18, 20196.676.676.426.516.511,317,510
Jun 17, 20196.636.706.516.516.51636,290
Jun 16, 20196.726.726.586.646.64708,630
Jun 13, 20196.656.856.656.736.732,273,830
Jun 12, 20196.746.746.646.706.70722,910
Jun 11, 20196.556.756.546.646.64917,520
Jun 10, 20196.446.556.446.536.531,704,210
Jun 09, 20196.406.476.396.426.42914,130
Jun 09, 20191/10 Stock Split
Jun 06, 20196.406.406.406.406.40-
Jun 05, 20196.406.406.406.406.40-
Jun 04, 20196.406.406.406.406.40-
Jun 03, 20196.416.436.316.406.402,254,110
Jun 02, 20196.446.446.306.416.41414,170
May 30, 20196.296.456.276.446.443,656,790
May 29, 20196.106.306.106.296.29148,780
May 28, 20196.166.306.056.306.303,333,830
May 27, 20196.156.176.026.026.02336,720
May 26, 20196.196.216.156.176.17149,550
May 23, 20196.096.206.056.206.20812,100
May 22, 20196.106.196.066.196.19429,590
May 21, 20196.096.116.006.046.04505,590
May 20, 20196.186.226.036.036.031,250,540
May 19, 20196.196.206.156.166.16219,480
May 16, 20196.236.356.206.206.20946,790
May 15, 20196.126.256.116.206.20572,040
May 14, 20196.256.256.056.056.05980,610
May 13, 20196.316.326.216.216.211,563,330
May 12, 20196.396.396.286.316.31363,090
May 09, 20196.396.426.396.396.391,138,380
May 08, 20196.496.506.406.406.40462,230
May 07, 20196.416.506.416.426.42496,380
May 06, 20196.476.506.406.506.50793,270
May 05, 20196.556.556.436.476.47328,430
May 02, 20196.546.556.496.496.49146,020
May 01, 20196.506.546.496.496.4963,580
Apr 30, 20196.456.536.436.506.50863,630
Apr 29, 20196.536.536.436.456.45803,670
Apr 28, 20196.516.556.496.496.49627,390
Apr 25, 20196.506.576.446.516.51663,260
Apr 24, 20196.426.516.406.506.501,144,910
Apr 23, 20196.486.486.436.456.45842,240
Apr 22, 20196.476.496.466.486.48124,100
Apr 21, 20196.486.506.476.476.47433,080
Apr 18, 20196.486.526.486.506.50295,290
Apr 17, 20196.506.506.466.486.48323,860
Apr 16, 20196.546.566.476.476.47366,090
Apr 15, 20196.506.576.476.576.57493,370
Apr 14, 20196.546.556.506.506.50260,800
Apr 11, 20196.506.566.506.546.541,312,230
Apr 10, 20196.576.596.476.506.501,167,110
Apr 09, 20196.526.576.526.546.541,038,390
Apr 08, 20196.476.606.456.556.553,853,700
Apr 07, 20196.496.526.456.476.47942,450
Apr 04, 20196.506.506.456.476.47529,820
Apr 03, 20196.466.506.456.456.451,638,260
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...