Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar · Delayed Price · Currency is QAR 4.100
-0.074 (-1.77%)
Jul 23, 2026, 1:14 PM AST
QSE:QGTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 12, 2026 | 4.26 | 4.31 | 4.22 | 4.27 | 4.27 | -0.12% | 285,127 |
| Jul 9, 2026 | 4.31 | 4.31 | 4.24 | 4.27 | 4.27 | -1.18% | 717,415 |
| Jul 8, 2026 | 4.33 | 4.34 | 4.28 | 4.32 | 4.32 | -0.67% | 2,217,053 |
| Jul 7, 2026 | 4.33 | 4.40 | 4.33 | 4.35 | 4.35 | 0.58% | 3,426,507 |
| Jul 6, 2026 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | 0.14% | 1,284,411 |
| Jul 5, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.44% | 716,951 |
| Jul 2, 2026 | 4.32 | 4.39 | 4.30 | 4.30 | 4.30 | 0.12% | 1,281,000 |
| Jul 1, 2026 | 4.26 | 4.37 | 4.26 | 4.30 | 4.30 | - | 1,716,118 |
| Jun 30, 2026 | 4.24 | 4.31 | 4.24 | 4.30 | 4.30 | 1.54% | 6,536,604 |
| Jun 29, 2026 | 4.35 | 4.38 | 4.23 | 4.23 | 4.23 | -2.31% | 1,355,877 |
| Jun 28, 2026 | 4.34 | 4.35 | 4.30 | 4.33 | 4.33 | -0.57% | 631,868 |
| Jun 25, 2026 | 4.36 | 4.43 | 4.33 | 4.36 | 4.36 | -0.14% | 4,096,497 |
| Jun 24, 2026 | 4.52 | 4.52 | 4.35 | 4.36 | 4.36 | -2.44% | 3,958,248 |
| Jun 23, 2026 | 4.49 | 4.55 | 4.45 | 4.47 | 4.47 | -0.27% | 3,964,276 |
| Jun 22, 2026 | 4.44 | 4.56 | 4.44 | 4.48 | 4.48 | 0.04% | 2,309,699 |
| Jun 21, 2026 | 4.48 | 4.55 | 4.44 | 4.48 | 4.48 | - | 2,982,121 |
| Jun 18, 2026 | 4.45 | 4.52 | 4.45 | 4.48 | 4.48 | 1.15% | 5,713,229 |
| Jun 17, 2026 | 4.41 | 4.43 | 4.40 | 4.43 | 4.43 | 0.36% | 1,132,984 |
| Jun 16, 2026 | 4.43 | 4.43 | 4.38 | 4.41 | 4.41 | -0.02% | 8,204,093 |
| Jun 15, 2026 | 4.40 | 4.45 | 4.36 | 4.41 | 4.41 | 1.80% | 12,326,930 |
| Jun 14, 2026 | 4.30 | 4.38 | 4.29 | 4.34 | 4.34 | 4.73% | 3,168,825 |
| Jun 11, 2026 | 4.12 | 4.20 | 4.09 | 4.14 | 4.14 | 0.49% | 1,724,678 |
| Jun 10, 2026 | 4.12 | 4.15 | 4.10 | 4.12 | 4.12 | -0.72% | 639,268 |
| Jun 9, 2026 | 4.20 | 4.21 | 4.10 | 4.15 | 4.15 | 1.22% | 2,766,564 |
| Jun 8, 2026 | 4.18 | 4.19 | 4.10 | 4.10 | 4.10 | -2.84% | 2,577,364 |
| Jun 7, 2026 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | 0.12% | 1,659,241 |
| Jun 4, 2026 | 4.20 | 4.36 | 4.19 | 4.22 | 4.22 | 0.40% | 1,934,701 |
| Jun 3, 2026 | 4.25 | 4.25 | 4.17 | 4.20 | 4.20 | -1.22% | 1,966,746 |
| Jun 2, 2026 | 4.31 | 4.34 | 4.25 | 4.25 | 4.25 | -1.05% | 1,184,176 |
| Jun 1, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.81% | 2,954,389 |
| May 31, 2026 | 4.38 | 4.40 | 4.33 | 4.33 | 4.33 | -0.23% | 2,050,127 |
| May 25, 2026 | 4.53 | 4.53 | 4.34 | 4.34 | 4.34 | -3.25% | 10,117,010 |
| May 24, 2026 | 4.39 | 4.51 | 4.39 | 4.49 | 4.49 | 3.84% | 4,650,348 |
| 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 |