Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	39.020	39.500	37.300	38.570	37.586	315,878
2024-01-21	36.460	39.450	35.020	39.020	38.025	2,601,658
2024-01-18	36.470	36.750	35.500	36.460	35.530	27,344
2024-01-17	35.330	36.980	35.010	36.470	35.540	52,662
2024-01-16	35.240	36.390	35.240	35.330	34.429	41,554
2024-01-15	33.270	35.890	33.270	35.240	34.341	113,453
2024-01-14	32.230	33.800	31.660	33.270	32.421	132,214
2024-01-11	32.050	33.000	32.010	32.230	31.408	28,077
2024-01-10	31.210	32.200	31.210	32.050	31.232	54,855
2024-01-09	30.570	31.880	30.520	31.210	30.414	26,042
2024-01-08	30.110	31.000	30.110	30.570	29.790	26,710
2024-01-04	30.380	30.800	30.010	30.110	29.342	24,217
2024-01-03	30.470	32.000	30.000	30.380	29.605	81,399
2024-01-02	28.170	31.000	27.860	30.470	29.693	196,323
2023-12-31	28.170	28.300	27.800	28.170	27.451	5,054
2023-12-28	27.720	28.300	27.510	28.170	27.451	11,704
2023-12-27	27.720	27.990	27.400	27.720	27.013	6,093
2023-12-26	27.720	27.990	27.400	27.720	27.013	3,695
2023-12-25	27.720	27.990	27.400	27.720	27.013	5,638
2023-12-24	28.000	28.200	27.500	27.720	27.013	13,758
2023-12-21	27.810	28.200	27.660	28.000	27.286	430,970
2023-12-20	27.990	28.500	27.700	27.810	27.101	25,199
2023-12-19	28.460	28.500	27.750	27.990	27.276	99,084
2023-12-18	28.030	28.700	28.000	28.460	27.734	24,021
2023-12-17	27.970	28.410	27.650	28.030	27.315	14,301
2023-12-14	27.970	28.000	27.600	27.970	27.257	1,052
2023-12-13	27.970	28.000	27.380	27.970	27.257	8,058
2023-12-12	27.500	28.000	27.130	27.970	27.257	107,499
2023-12-11	27.890	27.980	27.400	27.500	26.799	26,102
2023-12-10	28.060	28.100	27.510	27.890	27.179	15,883
2023-12-07	28.300	28.300	27.200	28.060	27.344	288,295
2023-12-06	27.120	28.320	26.980	28.300	27.578	10,278,747
2023-12-05	26.900	27.700	26.900	27.120	26.428	38,167
2023-12-04	27.030	27.030	26.800	26.900	26.214	46,658
2023-12-03	27.980	28.000	27.000	27.030	26.341	38,337
2023-11-30	27.980	28.170	27.420	27.980	27.266	1,084,908
2023-11-29	28.000	28.330	27.130	27.980	27.266	4,357,435
2023-11-28	27.950	28.430	27.930	28.000	27.286	1,972,595
2023-11-27	28.000	28.300	27.850	27.950	27.237	1,057,925
2023-11-26	28.000	28.340	28.000	28.000	27.286	46,002
2023-11-23	28.000	28.370	27.900	28.000	27.286	450,994
2023-11-22	27.230	28.490	27.230	28.000	27.286	284,959
2023-11-21	28.070	28.500	26.130	27.230	26.535	29,388
2023-11-20	28.460	28.750	28.000	28.070	27.354	43,218
2023-11-19	28.220	28.500	28.000	28.460	27.734	35,828
2023-11-16	28.000	28.250	28.000	28.220	27.500	25,640
2023-11-15	27.250	28.240	27.250	28.000	27.286	194,736
2023-11-14	27.000	28.000	27.000	27.250	26.555	11,660
2023-11-13	27.000	27.500	27.000	27.000	26.311	4,453
2023-11-12	27.540	27.540	27.000	27.000	26.311	20,985
2023-11-09	27.360	27.550	27.100	27.540	26.837	76,414
2023-11-08	27.010	27.500	27.000	27.360	26.662	15,139
2023-11-07	26.560	27.200	26.500	27.010	26.321	89,943
2023-11-06	26.360	27.300	26.340	26.560	25.882	20,176
2023-11-05	26.070	27.500	25.710	26.360	25.688	708,606
2023-11-02	25.110	26.250	25.000	26.070	25.405	444,786
2023-11-01	25.830	26.100	25.000	25.110	24.469	48,639
2023-10-31	26.020	26.890	25.260	25.830	25.171	14,484
2023-10-30	25.100	26.250	25.000	26.020	25.356	258,628
2023-10-29	25.100	25.750	24.500	25.100	24.460	22,350

← NewerPage 12 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.