Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar
· Delayed Price · Currency is QAR 4.490
-0.010 (-0.22%)
At close: Dec 4, 2025
QSE:QGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.50 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 2,157,551 |
| Dec 3, 2025 | 4.48 | 4.50 | 4.45 | 4.50 | 4.50 | 0.51% | 1,408,001 |
| Dec 2, 2025 | 4.49 | 4.53 | 4.45 | 4.48 | 4.48 | -0.73% | 2,061,322 |
| Dec 1, 2025 | 4.47 | 4.52 | 4.45 | 4.51 | 4.51 | 0.99% | 1,070,990 |
| Nov 30, 2025 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -1.04% | 968,062 |
| Nov 27, 2025 | 4.56 | 4.57 | 4.48 | 4.51 | 4.51 | -0.59% | 2,325,205 |
| Nov 26, 2025 | 4.58 | 4.58 | 4.47 | 4.54 | 4.54 | - | 3,882,221 |
| Nov 25, 2025 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -1.30% | 2,167,646 |
| Nov 24, 2025 | 4.68 | 4.68 | 4.30 | 4.60 | 4.60 | -0.17% | 17,769,440 |
| Nov 23, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.61 | -1.54% | 1,034,091 |
| Nov 20, 2025 | 4.66 | 4.68 | 4.60 | 4.68 | 4.68 | 0.43% | 3,263,091 |
| Nov 19, 2025 | 4.63 | 4.70 | 4.61 | 4.66 | 4.66 | 0.19% | 1,724,800 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.59 | 4.65 | 4.65 | -0.62% | 2,106,822 |
| Nov 17, 2025 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 0.95% | 3,683,642 |
| Nov 16, 2025 | 4.68 | 4.73 | 4.63 | 4.64 | 4.64 | -1.57% | 2,714,998 |
| Nov 13, 2025 | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | 1.07% | 10,135,470 |
| Nov 12, 2025 | 4.72 | 4.75 | 4.66 | 4.66 | 4.66 | -1.27% | 3,439,037 |
| Nov 11, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | 0.96% | 5,272,249 |
| Nov 10, 2025 | 4.69 | 4.70 | 4.66 | 4.68 | 4.68 | 0.30% | 3,883,095 |
| Nov 9, 2025 | 4.69 | 4.71 | 4.66 | 4.66 | 4.66 | 0.02% | 2,619,220 |
| Nov 6, 2025 | 4.70 | 4.71 | 4.65 | 4.66 | 4.66 | 0.50% | 3,258,043 |
| Nov 5, 2025 | 4.68 | 4.70 | 4.47 | 4.64 | 4.64 | -1.30% | 3,942,596 |
| Nov 4, 2025 | 4.63 | 4.70 | 4.61 | 4.70 | 4.70 | 1.69% | 5,333,590 |
| Nov 3, 2025 | 4.48 | 4.62 | 4.45 | 4.62 | 4.62 | 3.12% | 4,271,499 |
| Nov 2, 2025 | 4.43 | 4.54 | 4.37 | 4.48 | 4.48 | 1.17% | 3,330,921 |
| Oct 30, 2025 | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | 0.07% | 3,047,889 |
| Oct 29, 2025 | 4.45 | 4.48 | 4.39 | 4.43 | 4.43 | -0.56% | 2,508,165 |
| Oct 28, 2025 | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | 0.61% | 1,249,816 |
| Oct 27, 2025 | 4.43 | 4.50 | 4.42 | 4.42 | 4.42 | -1.29% | 1,319,320 |
| Oct 26, 2025 | 4.44 | 4.49 | 4.44 | 4.48 | 4.48 | 0.70% | 1,596,152 |
| Oct 23, 2025 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 1.92% | 3,326,957 |
| Oct 22, 2025 | 4.37 | 4.40 | 4.31 | 4.37 | 4.37 | -0.02% | 2,360,003 |
| Oct 21, 2025 | 4.39 | 4.40 | 4.31 | 4.37 | 4.37 | -0.41% | 3,112,601 |
| Oct 20, 2025 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | -0.50% | 1,745,270 |
| Oct 19, 2025 | 4.37 | 4.46 | 4.37 | 4.41 | 4.41 | 0.75% | 1,376,990 |
| Oct 16, 2025 | 4.33 | 4.37 | 4.29 | 4.37 | 4.37 | 1.18% | 4,158,816 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -2.85% | 3,295,013 |
| Oct 14, 2025 | 4.52 | 4.53 | 4.45 | 4.45 | 4.45 | -1.55% | 5,022,490 |
| Oct 13, 2025 | 4.46 | 4.53 | 4.46 | 4.52 | 4.52 | 1.71% | 4,694,959 |
| Oct 12, 2025 | 4.49 | 4.49 | 4.44 | 4.44 | 4.44 | -1.20% | 2,164,951 |
| Oct 9, 2025 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 0.92% | 1,634,368 |
| Oct 8, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -0.78% | 1,748,682 |
| Oct 7, 2025 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | 0.18% | 2,341,322 |
| Oct 6, 2025 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -1.45% | 2,317,101 |
| Oct 5, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.59% | 593,962 |
| Oct 2, 2025 | 4.57 | 4.70 | 4.57 | 4.58 | 4.58 | 0.07% | 3,539,694 |
| Oct 1, 2025 | 4.58 | 4.62 | 4.57 | 4.57 | 4.57 | -0.57% | 1,684,010 |
| Sep 30, 2025 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 1.81% | 3,218,985 |
| Sep 29, 2025 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 1.16% | 4,703,795 |
| Sep 28, 2025 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | -2.53% | 5,039,405 |