Gulf Warehousing Company Q.P.S.C. (QSE:GWCS)
Qatar
· Delayed Price · Currency is QAR 2.750
+0.010 (0.36%)
Sep 29, 2025, 1:10 PM AST
QSE:GWCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.78 | 2.78 | 2.72 | 2.75 | 2.75 | 0.36% | 906,974 |
| Sep 28, 2025 | 2.77 | 2.80 | 2.74 | 2.74 | 2.74 | -0.36% | 1,697,583 |
| Sep 25, 2025 | 2.66 | 2.76 | 2.63 | 2.75 | 2.75 | 3.77% | 6,816,416 |
| Sep 24, 2025 | 2.64 | 2.66 | 2.63 | 2.65 | 2.65 | 0.76% | 1,999,381 |
| Sep 23, 2025 | 2.63 | 2.64 | 2.62 | 2.63 | 2.63 | 0.38% | 998,093 |
| Sep 22, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.38% | 954,607 |
| Sep 21, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | -0.38% | 1,808,793 |
| Sep 18, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | -0.38% | 1,223,024 |
| Sep 17, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.38% | 434,299 |
| Sep 16, 2025 | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | -0.38% | 569,162 |
| Sep 15, 2025 | 2.63 | 2.66 | 2.62 | 2.65 | 2.65 | 0.76% | 1,224,038 |
| Sep 14, 2025 | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | - | 1,003,990 |
| Sep 11, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | -0.38% | 457,417 |
| Sep 10, 2025 | 2.67 | 2.67 | 2.62 | 2.64 | 2.64 | -1.49% | 952,330 |
| Sep 9, 2025 | 2.68 | 2.68 | 2.67 | 2.68 | 2.68 | - | 131,935 |
| Sep 8, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.37% | 523,410 |
| Sep 7, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.67 | - | 1,651,284 |
| Sep 4, 2025 | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | -0.37% | 1,226,261 |
| Sep 3, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | - | 393,762 |
| Sep 2, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 1,051,589 |
| Sep 1, 2025 | 2.68 | 2.70 | 2.67 | 2.68 | 2.68 | - | 1,070,780 |
| Aug 31, 2025 | 2.71 | 2.72 | 2.62 | 2.68 | 2.68 | -1.11% | 2,898,419 |
| Aug 28, 2025 | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | -1.45% | 2,084,205 |
| Aug 27, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | 0.73% | 1,270,245 |
| Aug 26, 2025 | 2.77 | 2.77 | 2.70 | 2.73 | 2.73 | -0.73% | 1,034,177 |
| Aug 25, 2025 | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -0.72% | 601,543 |
| Aug 24, 2025 | 2.77 | 2.79 | 2.77 | 2.77 | 2.77 | 0.36% | 773,160 |
| Aug 21, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | - | 300,305 |
| Aug 20, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.36% | 270,387 |
| Aug 19, 2025 | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | - | 184,552 |
| Aug 18, 2025 | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | - | 135,116 |
| Aug 17, 2025 | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | -0.36% | 310,021 |
| Aug 14, 2025 | 2.77 | 2.80 | 2.77 | 2.78 | 2.78 | 0.36% | 1,024,574 |
| Aug 13, 2025 | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | - | 858,102 |
| Aug 12, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | - | 340,263 |
| Aug 11, 2025 | 2.77 | 2.78 | 2.77 | 2.77 | 2.77 | -0.36% | 419,913 |
| Aug 10, 2025 | 2.80 | 2.81 | 2.75 | 2.78 | 2.78 | -0.71% | 855,020 |
| Aug 7, 2025 | 2.81 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 121,696 |
| Aug 6, 2025 | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | 1.08% | 1,007,708 |
| Aug 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 224,001 |
| Aug 4, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | 0.36% | 418,395 |
| Aug 3, 2025 | 2.77 | 2.78 | 2.77 | 2.77 | 2.77 | - | 132,687 |
| Jul 31, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.36% | 381,745 |
| Jul 30, 2025 | 2.78 | 2.79 | 2.78 | 2.78 | 2.78 | - | 147,894 |
| Jul 29, 2025 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | - | 229,208 |
| Jul 28, 2025 | 2.81 | 2.81 | 2.75 | 2.78 | 2.78 | -0.71% | 1,072,766 |
| Jul 27, 2025 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | - | 351,188 |
| Jul 24, 2025 | 2.79 | 2.80 | 2.78 | 2.80 | 2.80 | 0.36% | 351,293 |
| Jul 23, 2025 | 2.80 | 2.84 | 2.78 | 2.79 | 2.79 | -2.11% | 1,206,886 |
| Jul 22, 2025 | 2.87 | 2.88 | 2.80 | 2.85 | 2.85 | -0.70% | 1,156,725 |