Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QGTS.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:10PM AST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 4.2800 | 4.2990 | 4.2300 | 4.2990 | 4.2990 | 4,496,935 |
| 05 Jun 2024 | 4.2400 | 4.2920 | 4.1990 | 4.2800 | 4.2800 | 2,568,483 |
| 04 Jun 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 2,520,359 |
| 03 Jun 2024 | 4.1490 | 4.1620 | 4.0410 | 4.1600 | 4.1600 | 3,590,041 |
| 02 Jun 2024 | 4.1000 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 3,727,992 |
| 30 May 2024 | 4.0060 | 4.0990 | 3.9620 | 3.9620 | 3.9620 | 30,864,866 |
| 29 May 2024 | 4.0720 | 4.1200 | 3.9740 | 4.0600 | 4.0600 | 4,306,179 |
| 28 May 2024 | 4.0740 | 4.1490 | 4.0630 | 4.0700 | 4.0700 | 4,823,970 |
| 27 May 2024 | 4.0170 | 4.1490 | 4.0170 | 4.0700 | 4.0700 | 5,501,133 |
| 26 May 2024 | 4.0760 | 4.1780 | 4.0200 | 4.0740 | 4.0740 | 3,744,188 |
| 23 May 2024 | 4.2080 | 4.2400 | 4.0880 | 4.1080 | 4.1080 | 5,742,476 |
| 22 May 2024 | 4.2210 | 4.2500 | 4.2140 | 4.2140 | 4.2140 | 3,234,605 |
| 21 May 2024 | 4.2130 | 4.2230 | 4.1970 | 4.2220 | 4.2220 | 2,348,128 |
| 20 May 2024 | 4.2150 | 4.2540 | 4.2100 | 4.2150 | 4.2150 | 1,933,751 |
| 19 May 2024 | 4.1660 | 4.2400 | 4.1660 | 4.2150 | 4.2150 | 2,114,293 |
| 16 May 2024 | 4.2010 | 4.2450 | 4.1340 | 4.1660 | 4.1660 | 3,837,449 |
| 15 May 2024 | 4.0200 | 4.2000 | 4.0200 | 4.2000 | 4.2000 | 7,417,771 |
| 14 May 2024 | 4.0300 | 4.0810 | 4.0000 | 4.0100 | 4.0100 | 3,794,401 |
| 13 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 12 May 2024 | 4.1290 | 4.1290 | 4.0060 | 4.0900 | 4.0900 | 3,925,478 |
| 09 May 2024 | 4.0090 | 4.1600 | 4.0000 | 4.1290 | 4.1290 | 14,022,666 |
| 08 May 2024 | 3.9230 | 3.9630 | 3.9200 | 3.9500 | 3.9500 | 4,013,338 |
| 07 May 2024 | 3.9700 | 3.9700 | 3.9120 | 3.9500 | 3.9500 | 3,322,645 |
| 06 May 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 05 May 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9650 | 3.9650 | 2,633,662 |
| 02 May 2024 | 3.9300 | 3.9990 | 3.9240 | 3.9400 | 3.9400 | 5,847,303 |
| 01 May 2024 | 3.9990 | 4.0000 | 3.9260 | 3.9620 | 3.9620 | 2,132,002 |
| 30 Apr 2024 | 3.9650 | 3.9990 | 3.9250 | 3.9990 | 3.9990 | 4,174,805 |
| 29 Apr 2024 | 3.8900 | 3.9650 | 3.8750 | 3.9600 | 3.9600 | 3,607,206 |
| 28 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 25 Apr 2024 | 3.8010 | 3.8440 | 3.8000 | 3.8400 | 3.8400 | 2,945,481 |
| 24 Apr 2024 | 3.9000 | 3.9280 | 3.8000 | 3.8000 | 3.8000 | 2,966,044 |
| 23 Apr 2024 | 3.9700 | 3.9770 | 3.9100 | 3.9200 | 3.9200 | 4,004,552 |
| 22 Apr 2024 | 3.9890 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 5,069,676 |
| 21 Apr 2024 | 3.9340 | 3.9850 | 3.9340 | 3.9750 | 3.9750 | 1,359,375 |
| 18 Apr 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 5,804,846 |
| 17 Apr 2024 | 3.9000 | 3.9420 | 3.8570 | 3.9200 | 3.9200 | 1,964,181 |
| 16 Apr 2024 | 3.9840 | 3.9840 | 3.9020 | 3.9020 | 3.9020 | 1,474,092 |
| 15 Apr 2024 | 3.8500 | 3.9850 | 3.8500 | 3.9850 | 3.9850 | 13,023,948 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 3.8060 | 3.8600 | 3.8060 | 3.8600 | 3.8600 | 2,330,103 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 3.8300 | 3.8480 | 3.7590 | 3.7880 | 3.7880 | 14,160,002 |
| 03 Apr 2024 | 3.8590 | 3.8910 | 3.7850 | 3.8300 | 3.8300 | 5,964,510 |
| 02 Apr 2024 | 3.9900 | 3.9900 | 3.8740 | 3.8740 | 3.8740 | 3,690,671 |
| 01 Apr 2024 | 3.9800 | 3.9960 | 3.9530 | 3.9700 | 3.9700 | 1,846,117 |
| 31 Mar 2024 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| 28 Mar 2024 | 3.9790 | 4.0140 | 3.9730 | 3.9830 | 3.9830 | 2,164,515 |
| 27 Mar 2024 | 4.0200 | 4.0440 | 3.9900 | 3.9960 | 3.9960 | 1,730,746 |
| 26 Mar 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 2,837,126 |
| 25 Mar 2024 | 4.1300 | 4.1720 | 4.0410 | 4.0690 | 4.0690 | 3,433,637 |
| 24 Mar 2024 | 4.1000 | 4.1640 | 4.0640 | 4.1300 | 4.1300 | 2,196,840 |
| 21 Mar 2024 | 4.1350 | 4.1450 | 4.0970 | 4.1010 | 4.1010 | 5,437,574 |
| 20 Mar 2024 | 4.2500 | 4.2500 | 4.1220 | 4.1600 | 4.1600 | 4,952,933 |
| 19 Mar 2024 | 4.3090 | 4.3150 | 4.2330 | 4.2790 | 4.2790 | 2,798,265 |
| 18 Mar 2024 | 4.1900 | 4.3250 | 4.1880 | 4.3100 | 4.3100 | 3,378,926 |
| 17 Mar 2024 | 4.1500 | 4.1930 | 4.0960 | 4.1900 | 4.1900 | 3,654,894 |
| 14 Mar 2024 | 4.0300 | 4.1500 | 4.0300 | 4.1500 | 4.1500 | 8,457,997 |
| 13 Mar 2024 | 4.0030 | 4.1450 | 4.0030 | 4.0300 | 4.0300 | 6,128,907 |
| 12 Mar 2024 | 3.9890 | 4.0400 | 3.9510 | 4.0300 | 4.0300 | 5,109,918 |
| 11 Mar 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9890 | 3.9890 | 4,129,001 |
| 10 Mar 2024 | 3.9910 | 4.0090 | 3.9840 | 4.0010 | 4.0010 | 879,666 |
| 07 Mar 2024 | 4.0200 | 4.0260 | 3.9470 | 3.9620 | 3.9620 | 2,410,739 |
| 06 Mar 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 3,899,829 |
| 05 Mar 2024 | 3.9500 | 4.0500 | 3.9120 | 4.0250 | 4.0250 | 6,646,269 |
| 04 Mar 2024 | 4.0020 | 4.0960 | 3.9530 | 3.9680 | 3.9680 | 4,871,323 |
| 29 Feb 2024 | 4.0400 | 4.0830 | 4.0000 | 4.0000 | 4.0000 | 7,770,648 |
| 28 Feb 2024 | 4.0800 | 4.0800 | 4.0150 | 4.0450 | 4.0450 | 8,706,665 |
| 27 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Feb 2024 | 0.14 Dividend | |||||
| 26 Feb 2024 | 4.3070 | 4.4300 | 4.2040 | 4.2500 | 4.1100 | 9,217,290 |
| 25 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8972 | - |
| 22 Feb 2024 | 4.0030 | 4.0490 | 4.0030 | 4.0300 | 3.8972 | 3,533,843 |
| 21 Feb 2024 | 3.9520 | 4.0450 | 3.9520 | 4.0030 | 3.8711 | 10,891,723 |
| 20 Feb 2024 | 3.9790 | 3.9890 | 3.9230 | 3.9790 | 3.8479 | 5,533,366 |
| 19 Feb 2024 | 3.9380 | 3.9670 | 3.9180 | 3.9500 | 3.8199 | 3,154,274 |
| 18 Feb 2024 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | 3.8102 | 706,539 |
| 15 Feb 2024 | 3.9200 | 3.9500 | 3.9040 | 3.9500 | 3.8199 | 5,638,978 |
| 14 Feb 2024 | 3.9680 | 3.9830 | 3.9040 | 3.9250 | 3.7957 | 8,809,995 |
| 12 Feb 2024 | 4.0290 | 4.0290 | 3.8600 | 3.9680 | 3.8373 | 52,137,323 |
| 11 Feb 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.5423 | 2,797,621 |
| 08 Feb 2024 | 3.3410 | 3.3700 | 3.3200 | 3.3300 | 3.2203 | 8,588,632 |
| 07 Feb 2024 | 3.3500 | 3.3700 | 3.3170 | 3.3370 | 3.2271 | 3,160,639 |
| 06 Feb 2024 | 3.4300 | 3.4330 | 3.3460 | 3.3500 | 3.2396 | 5,985,529 |
| 05 Feb 2024 | 3.4310 | 3.4330 | 3.3500 | 3.4330 | 3.3199 | 5,779,124 |
| 04 Feb 2024 | 3.4150 | 3.4650 | 3.4150 | 3.4330 | 3.3199 | 2,174,806 |
| 01 Feb 2024 | 3.4350 | 3.4740 | 3.4300 | 3.4300 | 3.3170 | 1,515,487 |
| 31 Jan 2024 | 3.5270 | 3.5890 | 3.4480 | 3.4700 | 3.3557 | 10,592,410 |
| 30 Jan 2024 | 3.5610 | 3.6040 | 3.5000 | 3.5000 | 3.3847 | 14,161,223 |
| 29 Jan 2024 | 3.6120 | 3.6690 | 3.5250 | 3.5250 | 3.4089 | 5,266,437 |
| 28 Jan 2024 | 3.6530 | 3.6640 | 3.6080 | 3.6080 | 3.4891 | 4,740,545 |
| 25 Jan 2024 | 3.6960 | 3.7000 | 3.6560 | 3.6570 | 3.5365 | 4,282,041 |
| 24 Jan 2024 | 3.6950 | 3.7130 | 3.6930 | 3.7010 | 3.5791 | 5,127,432 |
| 23 Jan 2024 | 3.6900 | 3.7150 | 3.6790 | 3.6950 | 3.5733 | 5,338,158 |
| 22 Jan 2024 | 3.6270 | 3.7210 | 3.6270 | 3.6910 | 3.5694 | 8,727,055 |
| 21 Jan 2024 | 3.6100 | 3.6700 | 3.6050 | 3.6220 | 3.5027 | 4,116,688 |
| 18 Jan 2024 | 3.6230 | 3.6340 | 3.6000 | 3.6010 | 3.4824 | 6,012,631 |
| 17 Jan 2024 | 3.6560 | 3.6700 | 3.6070 | 3.6200 | 3.5008 | 3,875,187 |
| 16 Jan 2024 | 3.6700 | 3.6890 | 3.6500 | 3.6500 | 3.5298 | 4,557,616 |
| 15 Jan 2024 | 3.6680 | 3.6820 | 3.6350 | 3.6760 | 3.5549 | 2,337,674 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.