Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.260	25.250	24.260	25.100	24.460	76,925
2023-10-25	24.210	24.570	24.000	24.260	23.641	71,374
2023-10-24	24.000	24.470	24.000	24.210	23.592	44,869
2023-10-23	23.890	24.320	23.890	24.000	23.388	32,405
2023-10-22	24.000	24.490	23.600	23.890	23.281	25,640
2023-10-19	23.700	24.150	23.500	24.000	23.388	294,382
2023-10-18	23.990	24.300	23.330	23.700	23.095	151,665
2023-10-17	23.540	24.870	23.120	23.990	23.378	73,992
2023-10-16	23.000	23.980	22.550	23.540	22.940	104,584
2023-10-15	22.290	23.000	22.010	23.000	22.413	66,370
2023-10-12	22.110	22.500	21.970	22.290	21.721	19,108
2023-10-11	21.690	22.500	21.690	22.110	21.546	38,665
2023-10-10	21.680	21.900	21.500	21.690	21.137	22,359
2023-10-09	21.340	22.000	21.200	21.680	21.127	51,893
2023-10-08	21.690	21.920	21.010	21.340	20.796	88,514
2023-10-04	21.690	21.910	21.150	21.690	21.137	11,398
2023-10-03	21.890	22.000	21.510	21.690	21.137	24,779
2023-10-02	21.990	22.780	21.510	21.890	21.332	134,493
2023-10-01	22.060	22.880	21.820	21.990	21.429	76,967
2023-09-27	22.510	23.820	21.850	22.060	21.497	187,507
2023-09-26	22.040	23.490	22.040	22.510	21.936	187,516
2023-09-25	21.600	22.200	21.600	22.040	21.478	64,236
2023-09-24	21.600	21.940	21.600	21.600	21.049	6,455
2023-09-21	21.520	21.900	21.500	21.600	21.049	128,956
2023-09-20	21.650	21.800	21.500	21.520	20.971	76,876
2023-09-19	21.600	21.850	21.600	21.650	21.098	24,284
2023-09-18	21.520	21.750	21.520	21.520	20.971	7,987
2023-09-17	21.520	21.800	21.500	21.520	20.971	10,317
2023-09-14	21.480	21.720	21.450	21.520	20.971	13,987
2023-09-13	21.490	21.900	21.250	21.480	20.932	18,745
2023-09-12	21.490	21.900	21.490	21.490	20.942	8,772
2023-09-11	21.650	21.700	21.400	21.490	20.942	25,131
2023-09-10	21.710	22.000	21.560	21.650	21.098	28,465
2023-09-07	21.520	21.750	21.400	21.710	21.156	1,038,294
2023-09-06	21.500	21.700	21.340	21.520	20.971	148,970
2023-09-05	21.400	21.700	21.160	21.500	20.952	227,205
2023-09-04	20.700	21.500	20.700	21.400	20.854	21,585
2023-09-03	20.700	21.300	20.700	20.700	20.172	13,332
2023-08-31	21.300	21.500	20.700	20.700	20.172	2,545,792
2023-08-30	21.450	21.500	21.220	21.300	20.757	1,030,325
2023-08-29	21.590	21.970	21.320	21.450	20.903	40,612
2023-08-28	21.680	22.000	21.440	21.590	21.039	181,966
2023-08-27	21.500	21.850	21.380	21.680	21.127	22,441
2023-08-24	21.350	21.500	21.040	21.500	20.952	576,604
2023-08-23	21.500	21.700	21.290	21.350	20.805	359,182
2023-08-22	21.120	21.550	21.020	21.500	20.952	1,235,663
2023-08-21	20.960	21.350	20.960	21.120	20.581	20,345
2023-08-20	20.960	21.400	20.900	20.960	20.425	7,743
2023-08-17	20.920	21.250	20.900	20.960	20.425	14,946
2023-08-16	21.340	21.430	20.900	20.920	20.386	326,037
2023-08-15	21.340	21.500	21.110	21.340	20.796	5,255
2023-08-14	21.340	21.600	21.100	21.340	20.796	12,846
2023-08-13	21.340	21.450	21.030	21.340	20.796	6,797
2023-08-10	21.340	21.490	21.300	21.340	20.796	4,042
2023-08-09	21.340	21.500	21.300	21.340	20.796	7,348
2023-08-08	21.340	21.600	21.260	21.340	20.796	5,140
2023-08-07	20.960	21.750	20.880	21.340	20.796	35,705
2023-08-06	20.960	21.490	20.650	20.960	20.425	5,872
2023-08-03	20.960	21.480	20.560	20.960	20.425	10,774
2023-08-02	20.930	22.000	20.500	20.960	20.425	31,995

← NewerPage 13 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.