Gulf Warehousing Company Q.P.S.C. (QSE:GWCS)
Qatar flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.782.782.722.752.750.36%906,974
Sep 28, 20252.772.802.742.742.74-0.36%1,697,583
Sep 25, 20252.662.762.632.752.753.77%6,816,416
Sep 24, 20252.642.662.632.652.650.76%1,999,381
Sep 23, 20252.632.642.622.632.630.38%998,093
Sep 22, 20252.642.642.622.622.62-0.38%954,607
Sep 21, 20252.642.652.622.632.63-0.38%1,808,793
Sep 18, 20252.642.662.642.642.64-0.38%1,223,024
Sep 17, 20252.632.652.632.652.650.38%434,299
Sep 16, 20252.652.652.622.642.64-0.38%569,162
Sep 15, 20252.632.662.622.652.650.76%1,224,038
Sep 14, 20252.622.652.622.632.63-1,003,990
Sep 11, 20252.642.652.622.632.63-0.38%457,417
Sep 10, 20252.672.672.622.642.64-1.49%952,330
Sep 9, 20252.682.682.672.682.68-131,935
Sep 8, 20252.662.682.662.682.680.37%523,410
Sep 7, 20252.652.682.652.672.67-1,651,284
Sep 4, 20252.692.692.652.672.67-0.37%1,226,261
Sep 3, 20252.682.692.672.682.68-393,762
Sep 2, 20252.702.702.682.682.68-1,051,589
Sep 1, 20252.682.702.672.682.68-1,070,780
Aug 31, 20252.712.722.622.682.68-1.11%2,898,419
Aug 28, 20252.742.752.692.712.71-1.45%2,084,205
Aug 27, 20252.712.752.702.752.750.73%1,270,245
Aug 26, 20252.772.772.702.732.73-0.73%1,034,177
Aug 25, 20252.782.792.752.752.75-0.72%601,543
Aug 24, 20252.772.792.772.772.770.36%773,160
Aug 21, 20252.772.772.762.762.76-300,305
Aug 20, 20252.772.772.762.762.76-0.36%270,387
Aug 19, 20252.772.772.762.772.77-184,552
Aug 18, 20252.772.782.762.772.77-135,116
Aug 17, 20252.782.792.772.772.77-0.36%310,021
Aug 14, 20252.772.802.772.782.780.36%1,024,574
Aug 13, 20252.782.782.752.772.77-858,102
Aug 12, 20252.782.782.772.772.77-340,263
Aug 11, 20252.772.782.772.772.77-0.36%419,913
Aug 10, 20252.802.812.752.782.78-0.71%855,020
Aug 7, 20252.812.822.802.802.80-0.36%121,696
Aug 6, 20252.782.822.782.812.811.08%1,007,708
Aug 5, 20252.782.782.782.782.78-224,001
Aug 4, 20252.772.782.772.782.780.36%418,395
Aug 3, 20252.772.782.772.772.77-132,687
Jul 31, 20252.782.782.772.772.77-0.36%381,745
Jul 30, 20252.782.792.782.782.78-147,894
Jul 29, 20252.782.802.782.782.78-229,208
Jul 28, 20252.812.812.752.782.78-0.71%1,072,766
Jul 27, 20252.802.812.802.802.80-351,188
Jul 24, 20252.792.802.782.802.800.36%351,293
Jul 23, 20252.802.842.782.792.79-2.11%1,206,886
Jul 22, 20252.872.882.802.852.85-0.70%1,156,725