Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar
· Delayed Price · Currency is QAR 4.518
+0.052 (1.16%)
Sep 29, 2025, 1:11 PM AST
QSE:QGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.60 | 4.61 | 4.54 | 4.58 | 4.58 | -0.43% | 4,919,212 |
| Sep 24, 2025 | 4.62 | 4.64 | 4.57 | 4.60 | 4.60 | -0.43% | 2,543,278 |
| Sep 23, 2025 | 4.69 | 4.70 | 4.62 | 4.62 | 4.62 | -1.70% | 2,372,497 |
| Sep 22, 2025 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | -0.42% | 2,768,040 |
| Sep 21, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | 789,641 |
| Sep 18, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.21% | 2,572,153 |
| Sep 17, 2025 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 0.85% | 1,004,489 |
| Sep 16, 2025 | 4.71 | 4.74 | 4.68 | 4.69 | 4.69 | -0.64% | 2,991,870 |
| Sep 15, 2025 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 965,880 |
| Sep 14, 2025 | 4.73 | 4.77 | 4.72 | 4.73 | 4.73 | - | 1,208,509 |
| Sep 11, 2025 | 4.73 | 4.76 | 4.72 | 4.73 | 4.73 | - | 1,634,219 |
| Sep 10, 2025 | 4.73 | 4.80 | 4.72 | 4.73 | 4.73 | -1.46% | 1,637,387 |
| Sep 9, 2025 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | - | 1,792,240 |
| Sep 8, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.42% | 869,722 |
| Sep 7, 2025 | 4.78 | 4.81 | 4.71 | 4.78 | 4.78 | - | 1,695,297 |
| Sep 4, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -0.62% | 887,950 |
| Sep 3, 2025 | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | 0.42% | 1,232,011 |
| Sep 2, 2025 | 4.77 | 4.82 | 4.75 | 4.79 | 4.79 | 0.42% | 1,078,499 |
| Sep 1, 2025 | 4.76 | 4.77 | 4.72 | 4.77 | 4.77 | 0.21% | 1,434,727 |
| Aug 31, 2025 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | 0.63% | 885,655 |
| Aug 28, 2025 | 4.81 | 4.84 | 4.73 | 4.73 | 4.73 | -1.46% | 1,273,213 |
| Aug 27, 2025 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.23% | 1,324,324 |
| Aug 26, 2025 | 4.84 | 4.86 | 4.79 | 4.86 | 4.86 | 0.41% | 4,223,342 |
| Aug 25, 2025 | 4.84 | 4.87 | 4.79 | 4.84 | 4.84 | - | 1,246,597 |
| Aug 24, 2025 | 4.82 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 3,107,772 |
| Aug 21, 2025 | 4.74 | 4.80 | 4.72 | 4.80 | 4.80 | 1.27% | 2,261,479 |
| Aug 20, 2025 | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -1.86% | 1,429,890 |
| Aug 19, 2025 | 4.82 | 4.86 | 4.81 | 4.83 | 4.83 | 0.21% | 1,623,140 |
| Aug 18, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -0.62% | 650,135 |
| Aug 17, 2025 | 4.84 | 4.88 | 4.81 | 4.85 | 4.85 | -0.41% | 565,601 |
| Aug 14, 2025 | 4.83 | 4.87 | 4.81 | 4.87 | 4.87 | 0.83% | 3,058,340 |
| Aug 13, 2025 | 4.82 | 4.83 | 4.80 | 4.83 | 4.83 | 0.42% | 1,803,370 |
| Aug 12, 2025 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | -0.41% | 1,675,927 |
| Aug 11, 2025 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | - | 903,880 |
| Aug 10, 2025 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.21% | 468,262 |
| Aug 7, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.62% | 945,589 |
| Aug 6, 2025 | 4.86 | 4.87 | 4.84 | 4.85 | 4.78 | -0.21% | 1,302,708 |
| Aug 5, 2025 | 4.84 | 4.87 | 4.81 | 4.86 | 4.79 | 0.41% | 1,391,562 |
| Aug 4, 2025 | 4.81 | 4.84 | 4.81 | 4.84 | 4.77 | 0.41% | 1,477,633 |
| Aug 3, 2025 | 4.81 | 4.84 | 4.81 | 4.82 | 4.74 | 0.21% | 684,655 |
| Jul 31, 2025 | 4.82 | 4.87 | 4.79 | 4.81 | 4.74 | - | 5,188,502 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.80 | 4.81 | 4.74 | -0.62% | 2,265,990 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.82 | 4.84 | 4.76 | -1.22% | 3,022,314 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.83 | - | 1,264,763 |
| Jul 27, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.83 | - | 820,474 |
| Jul 24, 2025 | 4.90 | 4.90 | 4.87 | 4.90 | 4.83 | - | 1,013,513 |
| Jul 23, 2025 | 4.93 | 4.93 | 4.89 | 4.90 | 4.83 | -0.81% | 1,935,664 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.88 | 4.94 | 4.87 | 0.82% | 3,704,965 |
| Jul 21, 2025 | 4.89 | 4.91 | 4.87 | 4.90 | 4.83 | 0.62% | 1,515,268 |
| Jul 20, 2025 | 4.90 | 4.97 | 4.86 | 4.87 | 4.80 | -0.61% | 2,426,772 |