Qatar National Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	28.900	29.000	28.710	28.750	28.750	1,851,312
2024-07-29	29.020	29.170	28.850	28.900	28.900	829,116
2024-07-28	28.970	29.400	28.950	29.020	29.020	84,732
2024-07-24	28.990	29.300	28.900	28.970	28.970	256,376
2024-07-23	29.200	29.460	28.750	28.990	28.990	281,373
2024-07-22	29.140	29.650	29.140	29.200	29.200	148,315
2024-07-21	29.230	29.580	29.100	29.140	29.140	55,076
2024-07-18	29.240	29.690	29.100	29.230	29.230	52,338
2024-07-17	29.200	29.680	29.060	29.240	29.240	16,929
2024-07-16	29.490	29.750	29.090	29.200	29.200	22,829
2024-07-15	30.000	30.000	29.260	29.490	29.490	11,297
2024-07-14	29.390	30.100	29.200	30.000	30.000	41,323
2024-07-10	29.850	30.250	29.140	29.390	29.390	32,077
2024-07-09	29.450	30.600	29.450	29.850	29.850	101,568
2024-07-08	29.770	29.950	29.100	29.450	29.450	22,923
2024-07-07	29.000	29.990	29.000	29.770	29.770	20,547
2024-07-04	29.670	30.300	28.950	29.000	29.000	84,732
2024-07-03	29.940	30.440	29.600	29.670	29.670	37,071
2024-07-02	30.240	30.590	29.700	29.940	29.940	25,803
2024-07-01	29.860	30.700	29.560	30.240	30.240	17,049
2024-06-27	29.870	30.250	29.510	29.860	29.860	47,704
2024-06-26	29.090	29.960	29.050	29.870	29.870	59,825
2024-06-25	29.160	29.310	28.500	29.090	29.090	163,268
2024-06-24	28.490	29.350	28.490	29.160	29.160	15,264
2024-06-23	28.490	29.360	28.110	28.490	28.490	9,932
2024-06-13	28.330	29.370	27.800	28.490	28.490	24,775
2024-06-12	28.330	28.890	28.100	28.330	28.330	4,404
2024-06-11	28.330	28.880	28.260	28.330	28.330	6,565
2024-06-10	28.280	28.880	27.830	28.330	28.330	13,338
2024-06-09	29.080	29.440	26.800	28.280	28.280	24,052
2024-06-06	28.100	29.490	28.100	29.080	29.080	21,525
2024-06-05	29.060	29.380	27.900	28.100	28.100	40,397
2024-06-04	29.300	29.390	29.000	29.060	29.060	22,910
2024-06-03	29.300	29.470	29.050	29.300	29.300	7,505
2024-06-02	29.400	29.500	29.050	29.300	29.300	11,510
2024-05-30	29.400	29.580	29.100	29.400	29.400	9,864
2024-05-29	29.400	29.670	29.050	29.400	29.400	7,364
2024-05-28	29.410	29.700	29.050	29.400	29.400	36,264
2024-05-27	29.500	29.750	29.070	29.410	29.410	16,801
2024-05-26	29.170	29.870	29.170	29.500	29.500	20,821
2024-05-23	29.060	29.850	28.900	29.170	29.170	20,760
2024-05-22	29.600	29.850	29.000	29.060	29.060	30,869
2024-05-21	29.860	29.990	29.400	29.600	29.600	17,963
2024-05-20	29.490	30.000	29.490	29.860	29.860	51,844
2024-05-19	28.560	29.760	28.560	29.490	29.490	35,940
2024-05-16	28.680	28.800	28.150	28.560	28.560	26,576
2024-05-15	28.680	29.250	28.170	28.680	28.680	7,852
2024-05-14	29.290	29.980	28.500	28.680	28.680	47,369
2024-05-13	30.190	30.200	29.070	29.290	29.290	25,811
2024-05-12	30.560	30.900	30.000	30.190	30.190	13,812
2024-05-09	31.430	31.500	30.010	30.560	30.560	17,880
2024-05-08	31.610	32.000	30.550	31.430	31.430	10,838
2024-05-07	31.610	31.960	31.120	31.610	31.610	8,349
2024-05-02	31.320	32.000	30.300	31.610	31.610	15,516
2024-05-01	31.320	31.320	31.320	31.320	31.320	81,420
2024-04-30	31.800	32.000	30.310	31.320	31.320	14,341
2024-04-29	29.850	32.500	29.850	31.800	31.800	23,175
2024-04-28	31.310	31.880	29.000	29.850	29.850	23,787
2024-04-24	32.460	32.950	30.300	31.310	31.310	55,793
2024-04-23	33.990	34.000	32.030	32.460	32.460	33,965

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-12	1.0000 EGP
2023-03-14	0.7500 EGP
2022-04-18	0.7500 EGP
2020-07-06	1.0000 EGP
2019-03-25	0.9091 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.