Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Qatar - Delayed Quote QAR

Qatar Gas Transport Company Limited (Nakilat) (QPSC) (QGTS.QA)

Compare
4.4120
-0.0460
(-1.03%)
At close: February 23 at 1:12:53 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Feb 23, 20254.45804.45804.40504.41204.41201,186,262
Feb 20, 20254.40904.45804.39004.45804.45802,643,204
Feb 19, 20254.40904.45804.40904.41504.41503,111,154
Feb 18, 20254.43104.45804.40404.45804.45802,989,378
Feb 17, 20254.40604.45804.40604.45804.45801,043,334
Feb 16, 20254.44204.47004.40404.47004.4700952,895
Feb 13, 20254.39004.44104.39004.43004.43001,136,748
Feb 12, 20254.43904.44404.40004.43004.4300773,329
Feb 10, 20254.39404.46204.39404.46004.46003,024,159
Feb 9, 20254.41204.47504.41104.46604.4660632,202
Feb 6, 20254.46104.50004.39004.48004.48004,571,140
Feb 5, 20254.37904.47804.37904.46104.46109,214,157
Feb 4, 20254.28004.38104.26104.37904.37906,294,376
Feb 3, 20254.34004.36904.25604.25604.25605,716,136
Feb 2, 20254.30904.33704.27004.33704.33701,973,453
Jan 30, 20254.37004.37304.27304.30904.30908,676,690
Jan 29, 20254.45004.45704.36004.39004.39005,291,524
Jan 28, 20254.52504.52504.48204.50004.50005,368,734
Jan 27, 20254.47604.52504.46204.52504.52502,683,315
Jan 26, 20254.46104.54904.46004.48004.48001,847,984
Jan 23, 20254.44704.49504.40504.46004.46004,561,975
Jan 22, 20254.45004.49304.40204.45704.45705,494,676
Jan 21, 20254.38904.43004.38804.43004.43004,746,679
Jan 20, 20254.34004.40804.34004.36504.36502,219,265
Jan 19, 20254.34004.38004.29804.34004.34001,611,030
Jan 16, 20254.33904.39004.33304.38504.38501,796,850
Jan 15, 20254.36004.42304.28204.35004.35004,632,952
Jan 14, 20254.15704.42704.15704.42704.42709,129,382
Jan 13, 20254.23604.24004.17004.17004.17004,429,779
Jan 12, 20254.16504.23604.15404.23604.23603,358,049
Jan 9, 20254.19004.19304.15504.16504.16503,368,542
Jan 8, 20254.09604.19004.09604.19004.19006,195,662
Jan 7, 20254.10604.10604.08704.10504.10506,324,849
Jan 6, 20254.09104.10704.05404.10604.10603,573,376
Jan 5, 20254.14004.14004.09004.09104.09101,493,599
Dec 31, 20244.10404.14904.08404.14904.14903,277,686
Dec 30, 20244.09004.12904.09004.10404.10402,380,863
Dec 29, 20244.05604.11904.04704.10804.10802,380,353
Dec 26, 20244.04104.07004.00004.05604.05604,772,128
Dec 25, 20244.08004.11804.00104.04004.04007,970,843
Dec 24, 20244.17004.17704.07304.10004.10008,925,555
Dec 23, 20244.16804.19204.15504.17004.17002,447,222
Dec 22, 20244.12104.19904.12104.17004.17002,200,467
Dec 17, 20244.18504.20904.11104.11104.11103,669,007
Dec 16, 20244.20304.21404.19304.20604.20602,320,914
Dec 15, 20244.21804.22004.19304.21904.21901,243,107
Dec 12, 20244.20104.21904.18504.18504.18501,761,147
Dec 11, 20244.20004.21804.18804.20104.20102,056,396
Dec 10, 20244.18504.20304.18404.19504.19502,093,825
Dec 9, 20244.18104.21504.18104.18504.18502,708,297
Dec 8, 20244.14704.21504.14504.21504.21501,422,522
Dec 5, 20244.14604.17004.11004.17004.17001,088,549
Dec 4, 20244.16704.18404.12004.12004.12001,097,666
Dec 3, 20244.18004.18704.14204.18604.18601,596,601
Dec 2, 20244.18804.19204.17004.18004.1800505,879
Dec 1, 20244.17204.20904.17204.18804.18801,361,209
Nov 28, 20244.17304.19904.15004.17204.17202,007,748
Nov 27, 20244.19304.22504.17104.17104.17101,434,482
Nov 26, 20244.19504.21904.19204.21104.21101,242,395
Nov 25, 20244.23504.23504.19004.22004.22008,567,931
Nov 24, 20244.21004.23304.20204.22604.2260803,977
Nov 21, 20244.20104.23204.20004.21004.21002,381,209
Nov 20, 20244.20004.21704.19204.21404.21402,140,784
Nov 19, 20244.20004.21104.19204.20004.20001,945,531
Nov 18, 20244.19904.22804.18504.21204.21201,604,182
Nov 17, 20244.21104.23004.18504.19904.19902,774,926
Nov 14, 20244.24504.24604.20004.23004.23002,420,965
Nov 13, 20244.25004.25104.20904.22004.22003,904,223
Nov 12, 20244.30204.30204.24704.25004.25003,588,597
Nov 11, 20244.28404.34004.28204.28404.28402,488,135
Nov 10, 20244.28004.33004.28004.33004.33002,625,518
Nov 5, 20244.21904.27904.21804.27904.27902,715,254
Nov 4, 20244.25204.25204.21504.21704.21703,967,748
Nov 3, 20244.25304.27004.24004.25204.2520841,377
Oct 31, 20244.21804.28004.21804.28004.28002,438,157
Oct 30, 20244.30004.30004.23304.23304.23301,558,541
Oct 29, 20244.29504.32004.29004.30004.30002,528,689
Oct 28, 20244.31704.32004.28004.29004.29001,712,294
Oct 27, 20244.28904.36904.25004.31704.31701,565,614
Oct 24, 20244.28004.28904.25004.28904.28901,790,559
Oct 23, 20244.28504.31304.25104.29004.29001,511,355
Oct 22, 20244.30004.31704.28504.28504.28502,105,434
Oct 21, 20244.33004.33004.33004.33004.3300-
Oct 20, 20244.36104.40004.33004.33004.33002,503,216
Oct 17, 20244.42004.43304.36004.40804.40802,574,893
Oct 16, 20244.43504.43704.38104.42004.42002,802,999
Oct 15, 20244.32004.41904.32004.41904.41907,132,954
Oct 14, 20244.31904.34804.31204.31904.31902,298,070
Oct 13, 20244.31004.34804.30304.31904.3190532,013
Oct 10, 20244.31004.34904.30104.31004.31001,882,505
Oct 9, 20244.35504.36904.30004.30704.30701,655,190
Oct 8, 20244.27304.34504.22704.34504.34503,159,821
Oct 7, 20244.18504.27704.18504.27304.27302,827,804
Oct 6, 20244.26104.30404.17104.25004.25003,253,146
Oct 3, 20244.32904.34504.25004.25004.25003,213,934
Oct 2, 20244.30004.36004.29604.32004.32002,471,976
Oct 1, 20244.35004.37804.32604.33204.33203,218,826
Sep 30, 20244.40604.41504.35004.35004.35003,138,404
Sep 29, 20244.39904.42004.39904.40504.40501,445,496
Sep 26, 20244.38304.39904.38304.39904.39903,496,456
Sep 25, 20244.33304.38304.32404.38304.38303,572,205
Sep 24, 20244.32504.35004.32104.35004.35002,735,403
Sep 23, 20244.32104.35304.32004.35004.35003,089,780
Sep 22, 20244.40304.40304.30504.32104.32103,492,972
Sep 19, 20244.39104.40804.35704.37004.37005,206,275
Sep 18, 20244.36604.39204.34104.39204.39202,299,377
Sep 17, 20244.39004.41104.36504.36604.36602,594,844
Sep 16, 20244.40504.42404.38204.38404.38402,394,608
Sep 15, 20244.41004.42904.40604.40604.40602,989,211
Sep 12, 20244.39404.41304.36804.40404.40403,309,718
Sep 11, 2024 0.0700 Dividend
Sep 11, 20244.45004.45004.36504.36504.36504,465,359
Sep 10, 20244.42204.48404.42204.46604.39605,715,814
Sep 9, 20244.42004.45704.42004.44004.37042,427,445
Sep 8, 20244.43704.46004.42004.42004.35072,367,869
Sep 5, 20244.48204.51504.44004.44004.37043,632,085
Sep 4, 20244.52004.53104.48004.50004.42951,625,169
Sep 3, 20244.50004.54004.49904.52604.45512,769,996
Sep 2, 20244.48004.53904.48004.51004.43932,709,300
Sep 1, 20244.49304.49904.45804.49904.42852,654,647
Aug 29, 20244.47004.49504.43204.49504.42455,251,042
Aug 28, 20244.46004.47804.43004.47004.39992,275,524
Aug 27, 20244.49004.49904.45204.46004.39012,839,517
Aug 26, 20244.43604.49004.43004.49004.41962,175,381
Aug 25, 20244.48904.48904.41804.43504.36552,018,382
Aug 22, 20244.47904.49604.43104.49004.41962,496,664
Aug 21, 20244.46404.49004.42004.42004.35071,789,437
Aug 20, 20244.46904.49904.45804.49004.41961,358,728
Aug 19, 20244.45004.49904.43304.49904.42851,756,053
Aug 18, 20244.44004.47004.44004.44904.3793878,978
Aug 15, 20244.30004.45004.30004.44004.37043,574,525
Aug 14, 20244.31004.33504.30204.30404.23652,166,555
Aug 13, 20244.39004.39104.31004.34404.27592,360,543
Aug 12, 20244.40804.42504.38804.39104.32222,090,376
Aug 11, 20244.40504.45004.40504.42804.3586475,114
Aug 8, 20244.47504.47504.40604.43504.36552,098,212
Aug 7, 20244.48904.51904.45004.47504.40493,749,434
Aug 6, 20244.50004.50004.44104.49204.42162,589,369
Aug 5, 20244.41104.50004.32104.50004.42955,216,871
Aug 4, 20244.48804.49904.41104.49904.42851,262,464
Aug 1, 20244.54104.54104.47504.48804.41772,162,788
Jul 31, 20244.54004.57904.50004.50004.42956,338,911
Jul 30, 20244.55004.59204.54504.55004.47871,611,190
Jul 29, 20244.50904.56804.50904.55204.48072,406,580
Jul 28, 20244.51204.55204.49304.54004.46882,223,166
Jul 25, 20244.54004.55004.43004.51204.44132,804,486
Jul 24, 20244.56604.56604.50204.54004.46882,240,924
Jul 23, 20244.55104.58504.52104.55304.48161,779,885
Jul 22, 20244.45204.55504.42504.55004.47872,838,075
Jul 21, 20244.51404.56004.43904.43904.36942,354,634
Jul 18, 20244.61604.63404.55204.56204.49052,155,258
Jul 17, 20244.61704.64804.61004.61904.54663,627,820
Jul 16, 20244.62004.65304.62004.64804.57511,147,668
Jul 15, 20244.65504.65504.60104.64504.57223,709,507
Jul 14, 20244.64104.66004.63104.65504.58201,042,701
Jul 11, 20244.65004.68004.63504.66004.58702,330,809
Jul 10, 20244.66004.68604.63404.65004.57712,960,269
Jul 9, 20244.65904.66804.60004.65904.58603,829,128
Jul 8, 20244.60004.66004.58604.66004.58703,152,267
Jul 7, 20244.62204.63804.60004.60504.5328769,198
Jul 4, 20244.63004.64904.59404.62004.54762,158,441
Jul 3, 20244.59004.65204.59004.64504.57221,667,896
Jul 2, 20244.62004.65004.55304.64004.56733,736,622
Jul 1, 20244.64204.67904.61004.62004.54763,677,278
Jun 30, 20244.68204.79404.64104.64204.56923,337,807
Jun 27, 20244.52004.68204.52004.68204.60864,487,673
Jun 26, 20244.49904.55004.48704.51504.44425,650,948
Jun 25, 20244.48904.57404.47204.49904.42853,071,157
Jun 24, 20244.32204.47004.31604.47004.39992,936,116
Jun 23, 20244.34404.38304.31304.31604.24841,725,722
Jun 20, 20244.43004.46704.34004.34004.27206,729,940
Jun 19, 20244.53504.60004.40004.40004.33106,528,963
Jun 13, 20244.40004.54404.37104.53204.46105,963,632
Jun 12, 20244.36604.43704.33104.40004.33105,438,856
Jun 11, 20244.35004.43304.35004.42004.35071,796,083
Jun 10, 20244.40004.45004.31304.41304.34383,061,851
Jun 9, 20244.26504.43704.26504.40004.33103,332,090
Jun 6, 20244.28004.29904.23004.29904.23164,496,935
Jun 5, 20244.24004.29204.19904.28004.21292,568,483
Jun 4, 20244.17004.25004.17004.25004.18342,520,359
Jun 3, 20244.14904.16204.04104.16004.09483,590,041
Jun 2, 20244.10004.15004.00004.15004.08503,727,992
May 30, 20244.00604.09903.96203.96203.899930,864,866
May 29, 20244.07204.12003.97404.06003.99644,306,179
May 28, 20244.07404.14904.06304.07004.00624,823,970
May 27, 20244.01704.14904.01704.07004.00625,501,133
May 26, 20244.07604.17804.02004.07404.01013,744,188
May 23, 20244.20804.24004.08804.10804.04365,742,476
May 22, 20244.22104.25004.21404.21404.14803,234,605
May 21, 20244.21304.22304.19704.22204.15582,348,128
May 20, 20244.21504.25404.21004.21504.14891,933,751
May 19, 20244.16604.24004.16604.21504.14892,114,293
May 16, 20244.20104.24504.13404.16604.10073,837,449
May 15, 20244.02004.20004.02004.20004.13427,417,771
May 14, 20244.03004.08104.00004.01003.94713,794,401
May 13, 20244.09004.09004.09004.09004.0259-
May 12, 20244.12904.12904.00604.09004.02593,925,478
May 9, 20244.00904.16004.00004.12904.064314,022,666
May 8, 20243.92303.96303.92003.95003.88814,013,338
May 7, 20243.97003.97003.91203.95003.88813,322,645
May 6, 20243.96503.96503.96503.96503.9029-
May 5, 20243.92003.99003.92003.96503.90292,633,662
May 2, 20243.93003.99903.92403.94003.87825,847,303
May 1, 20243.99904.00003.92603.96203.89992,132,002
Apr 30, 20243.96503.99903.92503.99903.93634,174,805
Apr 29, 20243.89003.96503.87503.96003.89793,607,206
Apr 28, 20243.84003.84003.84003.84003.7798-
Apr 25, 20243.80103.84403.80003.84003.77982,945,481
Apr 24, 20243.90003.92803.80003.80003.74042,966,044
Apr 23, 20243.97003.97703.91003.92003.85864,004,552
Apr 22, 20243.98904.00003.90003.92003.85865,069,676
Apr 21, 20243.93403.98503.93403.97503.91271,359,375
Apr 18, 20243.92003.97003.92003.95003.88815,804,846
Apr 17, 20243.90003.94203.85703.92003.85861,964,181
Apr 16, 20243.98403.98403.90203.90203.84081,474,092
Apr 15, 20243.85003.98503.85003.98503.922513,023,948
Apr 8, 20243.80603.86003.80603.86003.79952,330,103
Apr 4, 20243.83003.84803.75903.78803.728614,160,002
Apr 3, 20243.85903.89103.78503.83003.77005,964,510
Apr 2, 20243.99003.99003.87403.87403.81333,690,671
Apr 1, 20243.98003.99603.95303.97003.90781,846,117
Mar 31, 20243.98303.98303.98303.98303.9206-
Mar 28, 20243.97904.01403.97303.98303.92062,164,515
Mar 27, 20244.02004.04403.99003.99603.93341,730,746
Mar 26, 20244.09004.09004.01004.01003.94712,837,126
Mar 25, 20244.13004.17204.04104.06904.00523,433,637
Mar 24, 20244.10004.16404.06404.13004.06532,196,840
Mar 21, 20244.13504.14504.09704.10104.03675,437,574
Mar 20, 20244.25004.25004.12204.16004.09484,952,933
Mar 19, 20244.30904.31504.23304.27904.21192,798,265
Mar 18, 20244.19004.32504.18804.31004.24243,378,926
Mar 17, 20244.15004.19304.09604.19004.12433,654,894
Mar 14, 20244.03004.15004.03004.15004.08508,457,997
Mar 13, 20244.00304.14504.00304.03003.96686,128,907
Mar 12, 20243.98904.04003.95104.03003.96685,109,918
Mar 11, 20244.00004.00003.95003.98903.92654,129,001
Mar 10, 20243.99104.00903.98404.00103.9383879,666
Mar 7, 20244.02004.02603.94703.96203.89992,410,739
Mar 6, 20244.05004.05004.00004.02003.95703,899,829
Mar 5, 20243.95004.05003.91204.02503.96196,646,269
Mar 4, 20244.00204.09603.95303.96803.90584,871,323
Feb 29, 20244.04004.08304.00004.00003.93737,770,648
Feb 28, 20244.08004.08004.01504.04503.98168,706,665
Feb 27, 2024 0.1400 Dividend
Feb 27, 20244.25004.25004.25004.25004.1834-
Feb 26, 20244.30704.43004.20404.25004.04569,217,290
Feb 25, 20244.03004.03004.03004.03003.8362-

Related Tickers

ENNPF Enbridge Inc
16.00
0.00%
 
VPK5.DU Koninklijke Vopak NV
39.62
-5.71%
 
VOPKY Koninklijke Vopak N.V.
44.15
0.00%
 
VPK.AS Koninklijke Vopak N.V.
39.16
-1.36%
 
FLNG FLEX LNG Ltd.
23.31
+1.70%
 
GLNG Golar LNG Limited
38.95
-4.63%
 
EBGEF Enbridge Inc.
24.02
0.00%
 
LNG Cheniere Energy, Inc.
221.16
-2.54%
 
ENB.TO Enbridge Inc.
59.45
-0.02%