Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	33.830	35.200	33.800	33.990	33.990	77,054
2024-04-21	32.720	34.000	32.720	33.830	33.830	22,913
2024-04-18	33.180	34.790	32.010	32.720	32.720	70,012
2024-04-17	33.110	33.990	33.110	33.180	33.180	36,003
2024-04-16	33.440	35.410	33.010	33.110	33.110	130,957
2024-04-15	32.200	33.600	32.200	33.440	33.440	50,785
2024-04-08	31.430	32.590	31.430	32.200	32.200	28,139
2024-04-07	32.400	32.940	30.020	31.430	31.430	38,222
2024-04-04	32.380	32.800	32.200	32.400	32.400	18,634
2024-04-03	32.470	33.490	32.200	32.380	32.380	12,332
2024-04-02	32.010	35.000	31.190	32.470	32.470	37,393
2024-04-01	30.780	32.900	30.780	32.010	32.010	14,726
2024-03-31	32.020	32.500	30.550	30.780	30.780	47,678
2024-03-28	34.590	34.790	31.500	32.020	32.020	66,673
2024-03-27	35.010	35.010	34.000	34.590	34.590	21,750
2024-03-26	35.000	35.380	34.010	35.010	35.010	25,908
2024-03-25	34.610	35.400	34.080	35.000	35.000	32,148
2024-03-24	34.440	35.510	33.900	34.610	34.610	25,825
2024-03-21	32.190	34.980	32.190	34.440	34.440	39,121
2024-03-20	30.510	33.940	30.510	32.190	32.190	66,413
2024-03-19	32.910	33.490	29.130	30.250	30.250	115,210
2024-03-18	36.190	36.990	32.010	32.910	32.910	83,980
2024-03-17	36.560	38.500	35.010	36.190	36.190	100,817
2024-03-14	36.520	37.500	35.850	36.560	36.560	78,002
2024-03-13	37.000	37.670	35.000	36.520	36.520	75,901
2024-03-12	39.200	39.200	37.000	37.000	37.000	87,195
2024-03-11	38.600	39.490	38.400	39.200	38.200	184,545
2024-03-10	37.960	39.150	37.960	38.600	37.615	94,837
2024-03-07	37.350	39.700	37.350	37.960	36.992	98,794
2024-03-06	36.310	39.990	36.310	37.350	36.397	355,806
2024-03-05	35.890	39.950	35.890	36.310	35.384	140,967
2024-03-04	36.010	37.000	35.100	35.890	34.974	40,884
2024-03-03	36.010	37.000	35.700	36.010	35.091	37,025
2024-02-29	36.740	37.270	35.750	36.010	35.091	58,554
2024-02-28	37.130	37.840	36.250	36.740	35.803	34,455
2024-02-27	37.280	37.980	36.290	37.130	36.183	50,725
2024-02-26	35.630	37.980	35.630	37.280	36.329	39,072
2024-02-25	38.750	38.750	35.000	35.630	34.721	102,214
2024-02-22	38.800	40.000	38.200	38.750	37.762	57,667
2024-02-21	38.780	39.000	38.700	38.800	37.810	145,390
2024-02-20	38.990	39.100	38.250	38.780	37.791	304,059
2024-02-19	38.890	39.240	37.020	38.990	37.995	298,773
2024-02-18	39.080	39.490	38.720	38.890	37.898	65,007
2024-02-15	39.270	39.490	39.020	39.080	38.083	85,307
2024-02-14	39.210	39.500	39.200	39.270	38.268	288,031
2024-02-13	39.630	40.000	39.100	39.210	38.210	46,465
2024-02-12	39.500	40.000	38.500	39.630	38.619	50,396
2024-02-11	39.370	40.980	39.370	39.500	38.492	66,615
2024-02-08	38.870	41.000	38.870	39.370	38.366	44,810
2024-02-07	39.210	39.500	37.350	38.870	37.878	42,468
2024-02-06	40.100	41.000	37.010	39.210	38.210	58,631
2024-02-05	40.640	41.950	39.800	40.100	39.077	48,143
2024-02-04	40.580	41.980	37.000	40.640	39.603	27,660
2024-02-01	40.320	41.990	35.060	40.580	39.545	40,957
2024-01-31	42.280	42.450	37.030	40.320	39.291	82,736
2024-01-30	42.090	42.500	39.000	42.280	41.201	85,806
2024-01-29	42.240	42.500	42.000	42.090	41.016	128,726
2024-01-28	42.670	43.990	42.000	42.240	41.162	177,819
2024-01-24	42.640	42.990	41.450	42.670	41.582	79,452
2024-01-23	38.570	45.740	38.570	42.640	41.552	296,689

← NewerPage 11 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.