Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar · Delayed Price · Currency is QAR 4.900
+0.068 (1.41%)
Feb 5, 2026, 1:14 PM AST
QSE:QGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.83 | 4.90 | 4.80 | 4.90 | 4.90 | 1.41% | 4,599,756 |
| Feb 4, 2026 | 4.81 | 4.87 | 4.80 | 4.83 | 4.83 | 0.67% | 3,772,469 |
| Feb 3, 2026 | 4.78 | 4.81 | 4.77 | 4.80 | 4.80 | 0.04% | 3,682,816 |
| Feb 2, 2026 | 4.72 | 4.81 | 4.72 | 4.80 | 4.80 | 0.06% | 2,569,979 |
| Feb 1, 2026 | 4.79 | 4.80 | 4.73 | 4.80 | 4.80 | -0.10% | 479,957 |
| Jan 29, 2026 | 4.80 | 4.82 | 4.74 | 4.80 | 4.80 | -0.41% | 5,938,068 |
| Jan 28, 2026 | 4.71 | 4.85 | 4.71 | 4.82 | 4.82 | 1.47% | 4,788,212 |
| Jan 27, 2026 | 4.68 | 4.77 | 4.67 | 4.75 | 4.75 | 1.71% | 6,674,892 |
| Jan 26, 2026 | 4.62 | 4.68 | 4.54 | 4.67 | 4.67 | 0.99% | 5,266,312 |
| Jan 25, 2026 | 4.65 | 4.65 | 4.57 | 4.62 | 4.62 | -0.62% | 4,345,579 |
| Jan 22, 2026 | 4.71 | 4.77 | 4.64 | 4.65 | 4.65 | -1.06% | 6,050,781 |
| Jan 21, 2026 | 4.81 | 4.82 | 4.70 | 4.70 | 4.70 | -2.53% | 5,642,475 |
| Jan 20, 2026 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | 0.79% | 2,905,615 |
| Jan 19, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 1.42% | 2,163,640 |
| Jan 18, 2026 | 4.72 | 4.80 | 4.72 | 4.72 | 4.72 | - | 1,625,925 |
| Jan 15, 2026 | 4.75 | 4.81 | 4.70 | 4.72 | 4.72 | -1.46% | 3,114,126 |
| Jan 14, 2026 | 4.76 | 4.81 | 4.73 | 4.79 | 4.79 | -0.42% | 1,827,445 |
| Jan 13, 2026 | 4.74 | 4.85 | 4.74 | 4.81 | 4.81 | 1.48% | 5,281,546 |
| Jan 12, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.43% | 3,025,815 |
| Jan 11, 2026 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | 1.59% | 3,451,694 |
| Jan 8, 2026 | 4.63 | 4.63 | 4.58 | 4.60 | 4.60 | -0.30% | 3,999,739 |
| Jan 7, 2026 | 4.64 | 4.64 | 4.58 | 4.61 | 4.61 | -0.94% | 3,993,501 |
| Jan 6, 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | -0.30% | 5,117,773 |
| Jan 5, 2026 | 4.48 | 4.67 | 4.46 | 4.67 | 4.67 | 4.15% | 4,950,935 |
| Jan 4, 2026 | 4.46 | 4.50 | 4.46 | 4.49 | 4.49 | -0.07% | 1,272,429 |
| Dec 31, 2025 | 4.40 | 4.50 | 4.33 | 4.49 | 4.49 | 1.70% | 3,810,826 |
| Dec 30, 2025 | 4.44 | 4.45 | 4.40 | 4.41 | 4.41 | -0.59% | 1,252,847 |
| Dec 29, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.52% | 837,685 |
| Dec 28, 2025 | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | -0.52% | 242,949 |
| Dec 25, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.09% | 1,549,896 |
| Dec 24, 2025 | 4.43 | 4.48 | 4.38 | 4.44 | 4.44 | 0.20% | 2,299,207 |
| Dec 23, 2025 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 1.17% | 1,512,514 |
| Dec 22, 2025 | 4.37 | 4.39 | 4.32 | 4.38 | 4.38 | 1.16% | 2,188,685 |
| Dec 21, 2025 | 4.37 | 4.39 | 4.31 | 4.33 | 4.33 | -1.05% | 1,014,708 |
| Dec 17, 2025 | 4.34 | 4.40 | 4.34 | 4.37 | 4.37 | - | 5,059,703 |
| Dec 16, 2025 | 4.44 | 4.44 | 4.37 | 4.37 | 4.37 | -1.75% | 2,125,515 |
| Dec 15, 2025 | 4.48 | 4.48 | 4.42 | 4.45 | 4.45 | 0.09% | 4,327,179 |
| Dec 14, 2025 | 4.50 | 4.51 | 4.45 | 4.45 | 4.45 | -1.35% | 2,436,689 |
| Dec 11, 2025 | 4.47 | 4.51 | 4.47 | 4.51 | 4.51 | 0.45% | 1,030,482 |
| Dec 10, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 0.72% | 1,685,195 |
| Dec 9, 2025 | 4.43 | 4.46 | 4.42 | 4.46 | 4.46 | 0.59% | 1,544,702 |
| Dec 8, 2025 | 4.46 | 4.46 | 4.41 | 4.43 | 4.43 | -0.58% | 4,994,430 |
| Dec 7, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.78% | 410,103 |
| 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 |