Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar · Delayed Price · Currency is QAR 4.320
+0.035 (0.82%)
May 21, 2026, 1:11 PM AST
QSE:QGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | 0.82% | 1,297,770 |
| May 20, 2026 | 4.30 | 4.34 | 4.29 | 4.29 | 4.29 | -0.81% | 1,606,706 |
| May 19, 2026 | 4.37 | 4.38 | 4.32 | 4.32 | 4.32 | -0.48% | 1,398,759 |
| May 18, 2026 | 4.36 | 4.36 | 4.29 | 4.34 | 4.34 | -0.50% | 720,932 |
| May 17, 2026 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 0.39% | 806,321 |
| May 14, 2026 | 4.33 | 4.36 | 4.28 | 4.35 | 4.35 | 0.05% | 1,897,386 |
| May 13, 2026 | 4.31 | 4.36 | 4.28 | 4.34 | 4.34 | 0.93% | 1,626,886 |
| May 12, 2026 | 4.40 | 4.41 | 4.30 | 4.30 | 4.30 | -2.16% | 2,092,798 |
| May 11, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.32% | 3,547,562 |
| May 10, 2026 | 4.41 | 4.45 | 4.40 | 4.41 | 4.41 | 0.07% | 1,551,114 |
| May 7, 2026 | 4.43 | 4.43 | 4.39 | 4.41 | 4.41 | 0.46% | 1,988,404 |
| May 6, 2026 | 4.32 | 4.42 | 4.32 | 4.39 | 4.39 | 1.62% | 1,455,509 |
| May 5, 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | -0.99% | 528,620 |
| May 4, 2026 | 4.37 | 4.38 | 4.30 | 4.36 | 4.36 | 1.44% | 985,589 |
| May 3, 2026 | 4.29 | 4.37 | 4.28 | 4.30 | 4.30 | 0.49% | 1,214,849 |
| Apr 30, 2026 | 4.36 | 4.37 | 4.28 | 4.28 | 4.28 | -2.24% | 3,005,392 |
| Apr 29, 2026 | 4.34 | 4.39 | 4.34 | 4.38 | 4.38 | 0.88% | 2,951,793 |
| Apr 28, 2026 | 4.34 | 4.36 | 4.30 | 4.34 | 4.34 | 0.12% | 1,468,292 |
| Apr 27, 2026 | 4.38 | 4.39 | 4.34 | 4.34 | 4.34 | -0.91% | 1,238,664 |
| Apr 26, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | -0.57% | 539,884 |
| Apr 23, 2026 | 4.43 | 4.43 | 4.39 | 4.40 | 4.40 | - | 1,964,593 |
| Apr 22, 2026 | 4.42 | 4.42 | 4.34 | 4.40 | 4.40 | 1.08% | 2,659,537 |
| Apr 21, 2026 | 4.41 | 4.46 | 4.34 | 4.35 | 4.35 | -1.18% | 3,029,998 |
| Apr 20, 2026 | 4.44 | 4.45 | 4.41 | 4.41 | 4.41 | -0.83% | 1,243,502 |
| Apr 19, 2026 | 4.45 | 4.49 | 4.40 | 4.44 | 4.44 | -0.18% | 907,371 |
| Apr 16, 2026 | 4.43 | 4.48 | 4.43 | 4.45 | 4.45 | 0.56% | 4,519,414 |
| Apr 15, 2026 | 4.45 | 4.56 | 4.40 | 4.43 | 4.43 | 0.57% | 5,800,380 |
| Apr 14, 2026 | 4.31 | 4.41 | 4.31 | 4.40 | 4.40 | 2.25% | 3,440,094 |
| Apr 13, 2026 | 4.27 | 4.39 | 4.27 | 4.30 | 4.30 | -0.62% | 2,867,302 |
| Apr 12, 2026 | 4.38 | 4.40 | 4.22 | 4.33 | 4.33 | -2.04% | 1,975,374 |
| Apr 9, 2026 | 4.45 | 4.46 | 4.38 | 4.42 | 4.42 | -0.67% | 3,558,167 |
| Apr 8, 2026 | 4.38 | 4.52 | 4.38 | 4.45 | 4.45 | 8.06% | 8,563,598 |
| Apr 7, 2026 | 4.16 | 4.19 | 4.10 | 4.12 | 4.12 | -0.89% | 4,276,145 |
| Apr 6, 2026 | 4.07 | 4.19 | 4.07 | 4.16 | 4.16 | 2.09% | 3,853,079 |
| Apr 5, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 609,852 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -1.93% | 3,675,038 |
| Apr 1, 2026 | 4.19 | 4.27 | 4.13 | 4.14 | 4.14 | -1.22% | 7,983,303 |
| Mar 31, 2026 | 4.05 | 4.24 | 4.05 | 4.19 | 4.19 | 3.53% | 3,960,849 |
| Mar 30, 2026 | 4.05 | 4.07 | 3.80 | 4.05 | 4.05 | 0.57% | 6,569,150 |
| Mar 29, 2026 | 4.09 | 4.15 | 3.98 | 4.03 | 4.03 | -1.20% | 2,132,516 |
| Mar 26, 2026 | 4.23 | 4.28 | 4.06 | 4.07 | 4.07 | -4.14% | 4,491,326 |
| Mar 25, 2026 | 4.25 | 4.30 | 4.23 | 4.25 | 4.25 | 0.95% | 2,458,061 |
| Mar 24, 2026 | 4.34 | 4.42 | 4.01 | 4.21 | 4.21 | -5.39% | 6,157,274 |
| Mar 18, 2026 | 4.44 | 4.58 | 4.44 | 4.45 | 4.45 | 0.16% | 5,405,440 |
| Mar 17, 2026 | 4.41 | 4.50 | 4.37 | 4.44 | 4.44 | 0.75% | 1,430,002 |
| Mar 16, 2026 | 4.40 | 4.45 | 4.34 | 4.41 | 4.41 | 0.23% | 2,549,768 |
| Mar 15, 2026 | 4.50 | 4.51 | 4.35 | 4.40 | 4.40 | -2.29% | 3,439,978 |
| Mar 12, 2026 | 4.61 | 4.62 | 4.45 | 4.50 | 4.50 | -0.81% | 2,812,167 |
| Mar 11, 2026 | 4.40 | 4.59 | 4.37 | 4.54 | 4.54 | 3.13% | 4,663,213 |
| Mar 10, 2026 | 4.35 | 4.48 | 4.33 | 4.40 | 4.40 | 2.21% | 6,007,890 |