Gulf Warehousing Company Q.P.S.C. (QSE:GWCS)
Qatar · Delayed Price · Currency is QAR 2.630
-0.020 (-0.75%)
Oct 23, 2025, 1:12 PM AST
QSE:GWCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | -0.75% | 800,184 |
| Oct 22, 2025 | 2.63 | 2.68 | 2.63 | 2.65 | 2.65 | -0.75% | 568,007 |
| Oct 21, 2025 | 2.68 | 2.70 | 2.66 | 2.67 | 2.67 | -0.37% | 1,291,291 |
| Oct 20, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | - | 596,066 |
| Oct 19, 2025 | 2.67 | 2.68 | 2.65 | 2.68 | 2.68 | 0.75% | 297,818 |
| Oct 16, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | -0.37% | 320,675 |
| Oct 15, 2025 | 2.67 | 2.70 | 2.66 | 2.67 | 2.67 | -0.74% | 260,965 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.68 | 2.69 | 2.69 | 0.37% | 554,935 |
| Oct 13, 2025 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | - | 718,951 |
| Oct 12, 2025 | 2.69 | 2.69 | 2.64 | 2.68 | 2.68 | -0.37% | 403,175 |
| Oct 9, 2025 | 2.71 | 2.73 | 2.68 | 2.69 | 2.69 | 0.37% | 423,451 |
| Oct 8, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.83% | 810,441 |
| Oct 7, 2025 | 2.74 | 2.74 | 2.71 | 2.73 | 2.73 | - | 182,128 |
| Oct 6, 2025 | 2.72 | 2.75 | 2.72 | 2.73 | 2.73 | - | 950,627 |
| Oct 5, 2025 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | -0.73% | 748,056 |
| Oct 2, 2025 | 2.71 | 2.75 | 2.67 | 2.75 | 2.75 | 1.10% | 673,359 |
| Oct 1, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 194,571 |
| Sep 30, 2025 | 2.75 | 2.76 | 2.72 | 2.76 | 2.76 | 0.36% | 1,211,430 |
| 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 |