Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar · Delayed Price · Currency is QAR 3.770
-0.133 (-3.41%)
Oct 15, 2026, 1:14 PM AST
QSE:QGTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.84 | 3.89 | 3.75 | 3.77 | 3.77 | -3.41% | 1,165,870 |
| Oct 14, 2026 | 3.84 | 3.90 | 3.83 | 3.90 | 3.90 | 0.39% | 1,051,257 |
| Oct 13, 2026 | 3.87 | 3.92 | 3.84 | 3.89 | 3.89 | 0.52% | 545,873 |
| Oct 12, 2026 | 3.79 | 3.87 | 3.78 | 3.87 | 3.87 | 2.38% | 911,459 |
| Oct 11, 2026 | 3.80 | 3.84 | 3.75 | 3.78 | 3.78 | -1.61% | 554,076 |
| Oct 8, 2026 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -3.52% | 1,960,763 |
| Oct 7, 2026 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | - | 360,367 |
| Oct 6, 2026 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | -0.35% | 463,513 |
| Oct 5, 2026 | 3.91 | 4.00 | 3.91 | 3.99 | 3.99 | 2.12% | 2,328,856 |
| Oct 4, 2026 | 3.95 | 3.97 | 3.91 | 3.91 | 3.91 | -1.09% | 744,133 |
| Oct 1, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.13% | 693,453 |
| Sep 30, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 2,742,258 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.02% | 1,761,249 |
| Sep 28, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.12% | 1,574,435 |
| Sep 27, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | - | 1,470,745 |
| 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 |