Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QSE:QGTS)
Qatar
· Delayed Price · Currency is QAR 4.307
-0.137 (-3.08%)
At close: Mar 9, 2026
QSE:QGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 4.55 | 4.62 | 4.40 | 4.44 | 4.44 | -2.33% | 2,261,508 |
| Mar 5, 2026 | 4.48 | 4.58 | 4.48 | 4.55 | 4.55 | 1.56% | 3,058,283 |
| Mar 4, 2026 | 4.52 | 4.63 | 4.48 | 4.48 | 4.48 | -0.88% | 2,167,469 |
| Mar 3, 2026 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | -1.74% | 3,517,341 |
| Mar 2, 2026 | 4.93 | 4.93 | 4.58 | 4.60 | 4.60 | -6.69% | 3,620,436 |
| Feb 26, 2026 | 4.97 | 4.99 | 4.86 | 4.93 | 4.93 | -0.40% | 9,313,554 |
| Feb 25, 2026 | 4.94 | 4.97 | 4.93 | 4.95 | 4.95 | 0.20% | 3,038,444 |
| Feb 24, 2026 | 4.85 | 4.97 | 4.85 | 4.94 | 4.94 | 0.82% | 1,542,327 |
| Feb 23, 2026 | 4.80 | 4.92 | 4.80 | 4.90 | 4.90 | 1.22% | 3,107,794 |
| Feb 22, 2026 | 4.85 | 4.93 | 4.82 | 4.84 | 4.84 | -1.98% | 2,082,744 |
| Feb 19, 2026 | 4.95 | 4.97 | 4.87 | 4.94 | 4.94 | -0.62% | 2,937,507 |
| Feb 18, 2026 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 2.41% | 2,682,724 |
| Feb 17, 2026 | 4.88 | 4.91 | 4.85 | 4.85 | 4.85 | -0.55% | 3,281,014 |
| Feb 16, 2026 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | 0.72% | 4,809,683 |
| Feb 15, 2026 | 4.86 | 4.89 | 4.85 | 4.85 | 4.85 | -1.10% | 1,561,556 |
| Feb 12, 2026 | 4.90 | 4.90 | 4.81 | 4.90 | 4.90 | -1.03% | 5,841,666 |
| Feb 11, 2026 | 4.93 | 4.95 | 4.85 | 4.95 | 4.88 | 0.34% | 2,161,621 |
| Feb 9, 2026 | 4.87 | 4.93 | 4.82 | 4.93 | 4.86 | 2.15% | 2,712,004 |
| Feb 8, 2026 | 4.88 | 4.96 | 4.83 | 4.83 | 4.76 | -1.45% | 2,983,705 |
| Feb 5, 2026 | 4.83 | 4.90 | 4.80 | 4.90 | 4.83 | 1.41% | 4,599,756 |
| Feb 4, 2026 | 4.81 | 4.87 | 4.80 | 4.83 | 4.76 | 0.67% | 3,772,469 |
| Feb 3, 2026 | 4.78 | 4.81 | 4.77 | 4.80 | 4.73 | 0.04% | 3,682,816 |
| Feb 2, 2026 | 4.72 | 4.81 | 4.72 | 4.80 | 4.73 | 0.06% | 2,569,979 |
| Feb 1, 2026 | 4.79 | 4.80 | 4.73 | 4.80 | 4.73 | -0.10% | 479,957 |
| Jan 29, 2026 | 4.80 | 4.82 | 4.74 | 4.80 | 4.73 | -0.41% | 5,938,068 |
| Jan 28, 2026 | 4.71 | 4.85 | 4.71 | 4.82 | 4.75 | 1.47% | 4,788,212 |
| Jan 27, 2026 | 4.68 | 4.77 | 4.67 | 4.75 | 4.68 | 1.71% | 6,674,892 |
| Jan 26, 2026 | 4.62 | 4.68 | 4.54 | 4.67 | 4.60 | 0.99% | 5,266,312 |
| Jan 25, 2026 | 4.65 | 4.65 | 4.57 | 4.62 | 4.56 | -0.62% | 4,345,579 |
| Jan 22, 2026 | 4.71 | 4.77 | 4.64 | 4.65 | 4.59 | -1.06% | 6,050,781 |
| Jan 21, 2026 | 4.81 | 4.82 | 4.70 | 4.70 | 4.63 | -2.53% | 5,642,475 |
| Jan 20, 2026 | 4.75 | 4.85 | 4.75 | 4.83 | 4.75 | 0.79% | 2,905,615 |
| Jan 19, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.72 | 1.42% | 2,163,640 |
| Jan 18, 2026 | 4.72 | 4.80 | 4.72 | 4.72 | 4.65 | - | 1,625,925 |
| Jan 15, 2026 | 4.75 | 4.81 | 4.70 | 4.72 | 4.65 | -1.46% | 3,114,126 |
| Jan 14, 2026 | 4.76 | 4.81 | 4.73 | 4.79 | 4.72 | -0.42% | 1,827,445 |
| Jan 13, 2026 | 4.74 | 4.85 | 4.74 | 4.81 | 4.74 | 1.48% | 5,281,546 |
| Jan 12, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.67 | 1.43% | 3,025,815 |
| Jan 11, 2026 | 4.60 | 4.70 | 4.60 | 4.67 | 4.60 | 1.59% | 3,451,694 |
| Jan 8, 2026 | 4.63 | 4.63 | 4.58 | 4.60 | 4.53 | -0.30% | 3,999,739 |
| Jan 7, 2026 | 4.64 | 4.64 | 4.58 | 4.61 | 4.55 | -0.94% | 3,993,501 |
| Jan 6, 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 4.59 | -0.30% | 5,117,773 |
| Jan 5, 2026 | 4.48 | 4.67 | 4.46 | 4.67 | 4.60 | 4.15% | 4,950,935 |
| Jan 4, 2026 | 4.46 | 4.50 | 4.46 | 4.49 | 4.42 | -0.07% | 1,272,429 |
| Dec 31, 2025 | 4.40 | 4.50 | 4.33 | 4.49 | 4.42 | 1.70% | 3,810,826 |
| Dec 30, 2025 | 4.44 | 4.45 | 4.40 | 4.41 | 4.35 | -0.59% | 1,252,847 |
| Dec 29, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.38 | 0.52% | 837,685 |
| Dec 28, 2025 | 4.44 | 4.44 | 4.41 | 4.42 | 4.35 | -0.52% | 242,949 |
| Dec 25, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.38 | 0.09% | 1,549,896 |
| Dec 24, 2025 | 4.43 | 4.48 | 4.38 | 4.44 | 4.37 | 0.20% | 2,299,207 |
| Dec 23, 2025 | 4.35 | 4.43 | 4.35 | 4.43 | 4.36 | 1.17% | 1,512,514 |
| Dec 22, 2025 | 4.37 | 4.39 | 4.32 | 4.38 | 4.31 | 1.16% | 2,188,685 |
| Dec 21, 2025 | 4.37 | 4.39 | 4.31 | 4.33 | 4.26 | -1.05% | 1,014,708 |
| Dec 17, 2025 | 4.34 | 4.40 | 4.34 | 4.37 | 4.31 | - | 5,059,703 |
| Dec 16, 2025 | 4.44 | 4.44 | 4.37 | 4.37 | 4.31 | -1.75% | 2,125,515 |
| Dec 15, 2025 | 4.48 | 4.48 | 4.42 | 4.45 | 4.39 | 0.09% | 4,327,179 |
| Dec 14, 2025 | 4.50 | 4.51 | 4.45 | 4.45 | 4.38 | -1.35% | 2,436,689 |
| Dec 11, 2025 | 4.47 | 4.51 | 4.47 | 4.51 | 4.44 | 0.45% | 1,030,482 |
| Dec 10, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.42 | 0.72% | 1,685,195 |
| Dec 9, 2025 | 4.43 | 4.46 | 4.42 | 4.46 | 4.39 | 0.59% | 1,544,702 |
| Dec 8, 2025 | 4.46 | 4.46 | 4.41 | 4.43 | 4.36 | -0.58% | 4,994,430 |
| Dec 7, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.39 | -0.78% | 410,103 |
| Dec 4, 2025 | 4.50 | 4.53 | 4.46 | 4.49 | 4.42 | -0.22% | 2,157,551 |
| Dec 3, 2025 | 4.48 | 4.50 | 4.45 | 4.50 | 4.43 | 0.51% | 1,408,001 |
| Dec 2, 2025 | 4.49 | 4.53 | 4.45 | 4.48 | 4.41 | -0.73% | 2,061,322 |
| Dec 1, 2025 | 4.47 | 4.52 | 4.45 | 4.51 | 4.44 | 0.99% | 1,070,990 |
| Nov 30, 2025 | 4.51 | 4.51 | 4.47 | 4.47 | 4.40 | -1.04% | 968,062 |
| Nov 27, 2025 | 4.56 | 4.57 | 4.48 | 4.51 | 4.45 | -0.59% | 2,325,205 |
| Nov 26, 2025 | 4.58 | 4.58 | 4.47 | 4.54 | 4.47 | - | 3,882,221 |
| Nov 25, 2025 | 4.60 | 4.60 | 4.52 | 4.54 | 4.47 | -1.30% | 2,167,646 |
| Nov 24, 2025 | 4.68 | 4.68 | 4.30 | 4.60 | 4.53 | -0.17% | 17,769,440 |
| Nov 23, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.54 | -1.54% | 1,034,091 |
| Nov 20, 2025 | 4.66 | 4.68 | 4.60 | 4.68 | 4.61 | 0.43% | 3,263,091 |
| Nov 19, 2025 | 4.63 | 4.70 | 4.61 | 4.66 | 4.59 | 0.19% | 1,724,800 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.59 | 4.65 | 4.58 | -0.62% | 2,106,822 |
| Nov 17, 2025 | 4.64 | 4.70 | 4.64 | 4.68 | 4.61 | 0.95% | 3,683,642 |
| Nov 16, 2025 | 4.68 | 4.73 | 4.63 | 4.64 | 4.57 | -1.57% | 2,714,998 |
| Nov 13, 2025 | 4.69 | 4.73 | 4.66 | 4.71 | 4.64 | 1.07% | 10,135,470 |
| Nov 12, 2025 | 4.72 | 4.75 | 4.66 | 4.66 | 4.59 | -1.27% | 3,439,037 |
| Nov 11, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.65 | 0.96% | 5,272,249 |
| Nov 10, 2025 | 4.69 | 4.70 | 4.66 | 4.68 | 4.61 | 0.30% | 3,883,095 |
| Nov 9, 2025 | 4.69 | 4.71 | 4.66 | 4.66 | 4.59 | 0.02% | 2,619,220 |
| Nov 6, 2025 | 4.70 | 4.71 | 4.65 | 4.66 | 4.59 | 0.50% | 3,258,043 |
| Nov 5, 2025 | 4.68 | 4.70 | 4.47 | 4.64 | 4.57 | -1.30% | 3,942,596 |
| Nov 4, 2025 | 4.63 | 4.70 | 4.61 | 4.70 | 4.63 | 1.69% | 5,333,590 |
| Nov 3, 2025 | 4.48 | 4.62 | 4.45 | 4.62 | 4.55 | 3.12% | 4,271,499 |
| Nov 2, 2025 | 4.43 | 4.54 | 4.37 | 4.48 | 4.41 | 1.17% | 3,330,921 |
| Oct 30, 2025 | 4.43 | 4.45 | 4.41 | 4.43 | 4.36 | 0.07% | 3,047,889 |
| Oct 29, 2025 | 4.45 | 4.48 | 4.39 | 4.43 | 4.36 | -0.56% | 2,508,165 |
| Oct 28, 2025 | 4.42 | 4.45 | 4.41 | 4.45 | 4.39 | 0.61% | 1,249,816 |
| Oct 27, 2025 | 4.43 | 4.50 | 4.42 | 4.42 | 4.36 | -1.29% | 1,319,320 |
| Oct 26, 2025 | 4.44 | 4.49 | 4.44 | 4.48 | 4.42 | 0.70% | 1,596,152 |
| Oct 23, 2025 | 4.37 | 4.46 | 4.37 | 4.45 | 4.39 | 1.92% | 3,326,957 |
| Oct 22, 2025 | 4.37 | 4.40 | 4.31 | 4.37 | 4.30 | -0.02% | 2,360,003 |
| Oct 21, 2025 | 4.39 | 4.40 | 4.31 | 4.37 | 4.30 | -0.41% | 3,112,601 |
| Oct 20, 2025 | 4.39 | 4.42 | 4.37 | 4.39 | 4.32 | -0.50% | 1,745,270 |
| Oct 19, 2025 | 4.37 | 4.46 | 4.37 | 4.41 | 4.34 | 0.75% | 1,376,990 |
| Oct 16, 2025 | 4.33 | 4.37 | 4.29 | 4.37 | 4.31 | 1.18% | 4,158,816 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.32 | 4.32 | 4.26 | -2.85% | 3,295,013 |
| Oct 14, 2025 | 4.52 | 4.53 | 4.45 | 4.45 | 4.39 | -1.55% | 5,022,490 |