Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar · Delayed Price · Currency is QAR 4.481
+0.031 (0.70%)
Oct 26, 2025, 1:10 PM AST
QSE:QGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 1.83% | 3,326,957 |
| Oct 22, 2025 | 4.37 | 4.40 | 4.31 | 4.37 | 4.37 | - | 2,360,003 |
| Oct 21, 2025 | 4.39 | 4.40 | 4.31 | 4.37 | 4.37 | -0.46% | 3,112,601 |
| Oct 20, 2025 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | -0.45% | 1,745,270 |
| Oct 19, 2025 | 4.37 | 4.46 | 4.37 | 4.41 | 4.41 | 0.92% | 1,376,990 |
| Oct 16, 2025 | 4.33 | 4.37 | 4.29 | 4.37 | 4.37 | 1.16% | 4,158,816 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -2.92% | 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 | 1.80% | 4,694,959 |
| Oct 12, 2025 | 4.49 | 4.49 | 4.44 | 4.44 | 4.44 | -1.33% | 2,164,951 |
| Oct 9, 2025 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 0.90% | 1,634,368 |
| Oct 8, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -0.67% | 1,748,682 |
| Oct 7, 2025 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | 0.22% | 2,341,322 |
| Oct 6, 2025 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -1.54% | 2,317,101 |
| Oct 5, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.66% | 593,962 |
| Oct 2, 2025 | 4.57 | 4.70 | 4.57 | 4.58 | 4.58 | 0.22% | 3,539,694 |
| Oct 1, 2025 | 4.58 | 4.62 | 4.57 | 4.57 | 4.57 | -0.65% | 1,684,010 |
| Sep 30, 2025 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 1.77% | 3,218,985 |
| Sep 29, 2025 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 1.12% | 4,724,935 |
| Sep 28, 2025 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | -2.40% | 5,039,405 |
| 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 |