Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar
· Delayed Price · Currency is QAR 4.490
-0.010 (-0.22%)
At close: Dec 4, 2025
QSE:QGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.50 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 2,157,551 |
| Dec 3, 2025 | 4.48 | 4.50 | 4.45 | 4.50 | 4.50 | 0.51% | 1,408,001 |
| Dec 2, 2025 | 4.49 | 4.53 | 4.45 | 4.48 | 4.48 | -0.73% | 2,061,322 |
| Dec 1, 2025 | 4.47 | 4.52 | 4.45 | 4.51 | 4.51 | 0.99% | 1,070,990 |
| Nov 30, 2025 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -1.04% | 968,062 |
| Nov 27, 2025 | 4.56 | 4.57 | 4.48 | 4.51 | 4.51 | -0.59% | 2,325,205 |
| Nov 26, 2025 | 4.58 | 4.58 | 4.47 | 4.54 | 4.54 | - | 3,882,221 |
| Nov 25, 2025 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -1.30% | 2,167,646 |
| Nov 24, 2025 | 4.68 | 4.68 | 4.30 | 4.60 | 4.60 | -0.17% | 17,769,440 |
| Nov 23, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.61 | -1.54% | 1,034,091 |
| Nov 20, 2025 | 4.66 | 4.68 | 4.60 | 4.68 | 4.68 | 0.43% | 3,263,091 |
| Nov 19, 2025 | 4.63 | 4.70 | 4.61 | 4.66 | 4.66 | 0.19% | 1,724,800 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.59 | 4.65 | 4.65 | -0.62% | 2,106,822 |
| Nov 17, 2025 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 0.95% | 3,683,642 |
| Nov 16, 2025 | 4.68 | 4.73 | 4.63 | 4.64 | 4.64 | -1.57% | 2,714,998 |
| Nov 13, 2025 | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | 1.07% | 10,135,470 |
| Nov 12, 2025 | 4.72 | 4.75 | 4.66 | 4.66 | 4.66 | -1.27% | 3,439,037 |
| Nov 11, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | 0.96% | 5,272,249 |
| Nov 10, 2025 | 4.69 | 4.70 | 4.66 | 4.68 | 4.68 | 0.30% | 3,883,095 |
| Nov 9, 2025 | 4.69 | 4.71 | 4.66 | 4.66 | 4.66 | 0.02% | 2,619,220 |
| Nov 6, 2025 | 4.70 | 4.71 | 4.65 | 4.66 | 4.66 | 0.50% | 3,258,043 |
| Nov 5, 2025 | 4.68 | 4.70 | 4.47 | 4.64 | 4.64 | -1.30% | 3,942,596 |
| Nov 4, 2025 | 4.63 | 4.70 | 4.61 | 4.70 | 4.70 | 1.69% | 5,333,590 |
| Nov 3, 2025 | 4.48 | 4.62 | 4.45 | 4.62 | 4.62 | 3.12% | 4,271,499 |
| Nov 2, 2025 | 4.43 | 4.54 | 4.37 | 4.48 | 4.48 | 1.17% | 3,330,921 |
| Oct 30, 2025 | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | 0.07% | 3,047,889 |
| Oct 29, 2025 | 4.45 | 4.48 | 4.39 | 4.43 | 4.43 | -0.56% | 2,508,165 |
| Oct 28, 2025 | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | 0.61% | 1,249,816 |
| Oct 27, 2025 | 4.43 | 4.50 | 4.42 | 4.42 | 4.42 | -1.29% | 1,319,320 |
| Oct 26, 2025 | 4.44 | 4.49 | 4.44 | 4.48 | 4.48 | 0.70% | 1,596,152 |
| Oct 23, 2025 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 1.92% | 3,326,957 |
| Oct 22, 2025 | 4.37 | 4.40 | 4.31 | 4.37 | 4.37 | -0.02% | 2,360,003 |
| Oct 21, 2025 | 4.39 | 4.40 | 4.31 | 4.37 | 4.37 | -0.41% | 3,112,601 |
| Oct 20, 2025 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | -0.50% | 1,745,270 |
| Oct 19, 2025 | 4.37 | 4.46 | 4.37 | 4.41 | 4.41 | 0.75% | 1,376,990 |
| Oct 16, 2025 | 4.33 | 4.37 | 4.29 | 4.37 | 4.37 | 1.18% | 4,158,816 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -2.85% | 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 | 1.71% | 4,694,959 |
| Oct 12, 2025 | 4.49 | 4.49 | 4.44 | 4.44 | 4.44 | -1.20% | 2,164,951 |
| Oct 9, 2025 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 0.92% | 1,634,368 |
| Oct 8, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -0.78% | 1,748,682 |
| Oct 7, 2025 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | 0.18% | 2,341,322 |
| Oct 6, 2025 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -1.45% | 2,317,101 |
| Oct 5, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.59% | 593,962 |
| Oct 2, 2025 | 4.57 | 4.70 | 4.57 | 4.58 | 4.58 | 0.07% | 3,539,694 |
| Oct 1, 2025 | 4.58 | 4.62 | 4.57 | 4.57 | 4.57 | -0.57% | 1,684,010 |
| Sep 30, 2025 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 1.81% | 3,218,985 |
| Sep 29, 2025 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 1.16% | 4,703,795 |
| Sep 28, 2025 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | -2.53% | 5,039,405 |
| Sep 25, 2025 | 4.60 | 4.61 | 4.54 | 4.58 | 4.58 | -0.39% | 4,919,212 |
| Sep 24, 2025 | 4.62 | 4.64 | 4.57 | 4.60 | 4.60 | -0.50% | 2,543,278 |
| Sep 23, 2025 | 4.69 | 4.70 | 4.62 | 4.62 | 4.62 | -1.64% | 2,372,497 |
| Sep 22, 2025 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | -0.51% | 2,768,040 |
| Sep 21, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.32% | 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 | 0.83% | 1,004,489 |
| Sep 16, 2025 | 4.71 | 4.74 | 4.69 | 4.69 | 4.69 | -0.66% | 2,991,870 |
| Sep 15, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.11% | 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 | - | 1,619,049 |
| Sep 10, 2025 | 4.73 | 4.80 | 4.73 | 4.73 | 4.73 | -1.60% | 1,637,387 |
| Sep 9, 2025 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | 0.06% | 1,792,240 |
| Sep 8, 2025 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | 0.44% | 869,722 |
| Sep 7, 2025 | 4.78 | 4.81 | 4.71 | 4.78 | 4.78 | - | 1,681,955 |
| Sep 4, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -0.67% | 887,950 |
| Sep 3, 2025 | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | 0.44% | 1,232,011 |
| Sep 2, 2025 | 4.77 | 4.82 | 4.75 | 4.79 | 4.79 | 0.48% | 1,078,499 |
| Sep 1, 2025 | 4.76 | 4.77 | 4.72 | 4.77 | 4.77 | 0.10% | 1,434,727 |
| Aug 31, 2025 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | 0.68% | 885,655 |
| Aug 28, 2025 | 4.81 | 4.84 | 4.73 | 4.73 | 4.73 | -1.52% | 1,273,213 |
| Aug 27, 2025 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.13% | 1,324,324 |
| Aug 26, 2025 | 4.84 | 4.86 | 4.79 | 4.86 | 4.86 | 0.37% | 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 | 1.22% | 2,261,479 |
| Aug 20, 2025 | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -1.82% | 1,429,890 |
| Aug 19, 2025 | 4.82 | 4.86 | 4.81 | 4.83 | 4.83 | 0.17% | 1,623,140 |
| Aug 18, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -0.58% | 650,135 |
| Aug 17, 2025 | 4.84 | 4.88 | 4.81 | 4.85 | 4.85 | -0.39% | 565,601 |
| Aug 14, 2025 | 4.83 | 4.87 | 4.81 | 4.87 | 4.87 | 0.81% | 3,058,340 |
| Aug 13, 2025 | 4.82 | 4.83 | 4.80 | 4.83 | 4.83 | 0.42% | 1,803,370 |
| Aug 12, 2025 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | -0.37% | 1,675,927 |
| Aug 11, 2025 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | -0.04% | 903,880 |
| Aug 10, 2025 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.19% | 468,262 |
| Aug 7, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.66% | 945,589 |
| Aug 6, 2025 | 4.86 | 4.87 | 4.84 | 4.85 | 4.78 | -0.23% | 1,287,845 |
| Aug 5, 2025 | 4.84 | 4.87 | 4.81 | 4.86 | 4.79 | 0.45% | 1,391,562 |
| Aug 4, 2025 | 4.81 | 4.84 | 4.81 | 4.84 | 4.77 | 0.56% | 1,477,633 |
| Aug 3, 2025 | 4.81 | 4.84 | 4.81 | 4.82 | 4.74 | 0.10% | 684,655 |
| Jul 31, 2025 | 4.82 | 4.87 | 4.79 | 4.81 | 4.74 | - | 5,188,502 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.80 | 4.81 | 4.74 | -0.52% | 2,265,990 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.82 | 4.84 | 4.76 | -1.31% | 2,535,951 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.83 | -0.02% | 1,264,763 |
| Jul 27, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.83 | - | 820,474 |
| Jul 24, 2025 | 4.90 | 4.90 | 4.87 | 4.90 | 4.83 | - | 1,013,513 |
| Jul 23, 2025 | 4.93 | 4.93 | 4.89 | 4.90 | 4.83 | -0.81% | 1,935,664 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.88 | 4.94 | 4.87 | 0.80% | 3,704,965 |
| Jul 21, 2025 | 4.89 | 4.91 | 4.87 | 4.90 | 4.83 | 0.64% | 1,515,268 |
| Jul 20, 2025 | 4.90 | 4.97 | 4.86 | 4.87 | 4.80 | -0.61% | 2,426,772 |