Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar · Delayed Price · Currency is QAR 4.005
-0.015 (-0.37%)
Sep 24, 2026, 1:12 PM AST
QSE:QGTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.37% | 6,105,175 |
| Sep 23, 2026 | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | 1.90% | 4,099,027 |
| Sep 22, 2026 | 4.01 | 4.01 | 3.85 | 3.95 | 3.95 | -1.25% | 6,123,689 |
| Sep 21, 2026 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | 0.13% | 8,236,378 |
| Sep 20, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -2.80% | 7,397,959 |
| Sep 17, 2026 | 4.10 | 4.13 | 4.07 | 4.11 | 4.11 | - | 4,976,977 |
| Sep 16, 2026 | 4.18 | 4.19 | 4.11 | 4.11 | 4.11 | -2.35% | 980,565 |
| Sep 15, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.10% | 622,222 |
| Sep 14, 2026 | 4.18 | 4.23 | 4.18 | 4.20 | 4.20 | 0.41% | 1,042,407 |
| Sep 13, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.59% | 531,848 |
| Sep 10, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | 0.19% | 535,237 |
| Sep 9, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.66% | 2,328,094 |
| Sep 8, 2026 | 4.20 | 4.24 | 4.19 | 4.23 | 4.23 | 0.67% | 4,309,480 |
| Sep 7, 2026 | 4.23 | 4.27 | 4.20 | 4.20 | 4.20 | -1.25% | 730,933 |
| Sep 6, 2026 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | 0.07% | 221,902 |
| Sep 3, 2026 | 4.25 | 4.29 | 4.24 | 4.25 | 4.25 | - | 1,901,691 |
| Sep 2, 2026 | 4.30 | 4.31 | 4.25 | 4.25 | 4.25 | -1.39% | 2,385,768 |
| Sep 1, 2026 | 4.31 | 4.32 | 4.26 | 4.31 | 4.31 | -0.46% | 1,158,747 |
| Aug 31, 2026 | 4.33 | 4.33 | 4.22 | 4.33 | 4.33 | 0.53% | 5,515,664 |
| Aug 30, 2026 | 4.30 | 4.33 | 4.30 | 4.31 | 4.31 | 0.16% | 475,798 |
| Aug 27, 2026 | 4.25 | 4.35 | 4.25 | 4.30 | 4.30 | 1.08% | 1,347,795 |
| Aug 26, 2026 | 4.19 | 4.25 | 4.17 | 4.25 | 4.25 | 1.65% | 951,792 |
| Aug 25, 2026 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 0.36% | 511,231 |
| Aug 24, 2026 | 4.17 | 4.27 | 4.14 | 4.17 | 4.17 | - | 3,172,294 |
| Aug 23, 2026 | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | 1.46% | 624,211 |
| Aug 20, 2026 | 4.18 | 4.21 | 4.11 | 4.11 | 4.11 | -1.67% | 1,120,693 |
| Aug 19, 2026 | 4.28 | 4.29 | 4.18 | 4.18 | 4.18 | -2.34% | 928,548 |
| Aug 18, 2026 | 4.26 | 4.32 | 4.01 | 4.28 | 4.28 | 0.47% | 1,351,592 |
| Aug 17, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | -1.62% | 653,566 |
| Aug 16, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 0.42% | 924,709 |
| Aug 13, 2026 | 4.32 | 4.32 | 4.29 | 4.31 | 4.31 | -0.19% | 6,230,491 |
| Aug 12, 2026 | 4.33 | 4.33 | 4.31 | 4.32 | 4.32 | -0.23% | 1,069,325 |
| Aug 11, 2026 | 4.33 | 4.35 | 4.31 | 4.33 | 4.33 | - | 686,360 |
| Aug 10, 2026 | 4.31 | 4.38 | 4.29 | 4.33 | 4.33 | 0.53% | 1,505,810 |
| Aug 9, 2026 | 4.23 | 4.33 | 4.23 | 4.31 | 4.31 | 0.40% | 701,324 |
| Aug 6, 2026 | 4.39 | 4.41 | 4.29 | 4.29 | 4.29 | -2.19% | 918,006 |
| Aug 5, 2026 | 4.26 | 4.40 | 4.26 | 4.39 | 4.39 | 3.03% | 1,657,722 |
| Aug 4, 2026 | 4.23 | 4.26 | 4.20 | 4.26 | 4.26 | 0.69% | 1,384,041 |
| Aug 3, 2026 | 4.21 | 4.29 | 4.21 | 4.23 | 4.23 | 0.43% | 2,430,514 |
| Aug 2, 2026 | 4.13 | 4.23 | 4.13 | 4.21 | 4.21 | 1.94% | 2,289,998 |
| Jul 30, 2026 | 4.10 | 4.13 | 4.08 | 4.13 | 4.13 | 0.66% | 1,168,670 |
| Jul 29, 2026 | 4.11 | 4.15 | 4.07 | 4.10 | 4.10 | - | 2,095,743 |
| Jul 28, 2026 | 4.18 | 4.23 | 4.10 | 4.10 | 4.10 | -1.82% | 2,878,097 |
| Jul 27, 2026 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | 0.94% | 1,947,306 |
| Jul 26, 2026 | 4.11 | 4.16 | 4.11 | 4.14 | 4.14 | 0.98% | 2,892,581 |
| Jul 23, 2026 | 4.17 | 4.22 | 4.10 | 4.10 | 4.10 | -1.77% | 2,359,869 |
| Jul 22, 2026 | 4.25 | 4.31 | 4.17 | 4.17 | 4.17 | -0.97% | 1,519,458 |
| Jul 21, 2026 | 4.22 | 4.30 | 4.20 | 4.22 | 4.22 | -0.12% | 2,483,320 |
| Jul 20, 2026 | 4.13 | 4.31 | 4.13 | 4.22 | 4.22 | 0.96% | 3,013,826 |
| Jul 19, 2026 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -1.99% | 1,219,971 |