Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.930	21.320	20.850	20.930	20.396	12,290
2023-07-31	21.010	21.460	20.620	20.930	20.396	183,911
2023-07-30	21.500	21.650	20.820	21.010	20.474	27,463
2023-07-27	21.500	21.700	21.180	21.500	20.952	7,514
2023-07-26	22.100	22.300	21.050	21.500	20.952	216,546
2023-07-25	22.200	22.550	21.850	22.100	21.536	22,476
2023-07-24	22.370	22.770	22.010	22.200	21.634	29,987
2023-07-19	22.680	22.990	22.000	22.370	21.799	23,149
2023-07-18	22.730	23.150	22.500	22.680	22.101	30,248
2023-07-17	23.030	23.200	22.510	22.730	22.150	35,924
2023-07-16	22.030	23.500	22.030	23.030	22.443	88,507
2023-07-13	20.840	22.500	20.010	22.030	21.468	654,424
2023-07-12	20.000	21.000	19.800	20.840	20.308	71,108
2023-07-11	19.940	20.140	19.550	20.000	19.490	25,221
2023-07-10	19.940	19.990	19.500	19.940	19.431	9,267
2023-07-09	20.010	20.140	19.510	19.940	19.431	148,820
2023-07-06	19.790	20.100	19.700	20.010	19.500	95,233
2023-07-05	19.990	20.150	19.700	19.790	19.285	22,765
2023-07-04	20.140	20.390	19.900	19.990	19.480	111,506
2023-06-26	20.240	20.350	20.000	20.140	19.626	91,345
2023-06-25	19.960	20.500	19.810	20.240	19.724	42,042
2023-06-22	20.040	20.200	19.800	19.960	19.451	35,709
2023-06-21	20.040	20.040	19.700	20.040	19.529	9,685
2023-06-20	19.680	20.150	19.680	20.040	19.529	35,672
2023-06-19	19.530	20.010	19.260	19.680	19.178	82,191
2023-06-18	19.040	19.650	19.040	19.530	19.032	106,273
2023-06-15	19.040	19.350	19.010	19.040	18.554	6,232
2023-06-14	19.060	19.390	19.000	19.040	18.554	61,986
2023-06-13	19.030	19.370	19.000	19.060	18.574	47,765
2023-06-12	19.030	19.480	19.030	19.030	18.545	5,087
2023-06-11	19.260	19.400	19.000	19.030	18.545	43,590
2023-06-08	19.310	19.400	19.120	19.260	18.769	531,503
2023-06-07	19.090	19.470	19.090	19.310	18.817	5,181,513
2023-06-06	19.000	19.230	19.000	19.090	18.603	1,521,099
2023-06-05	19.000	19.100	19.000	19.000	18.515	1,375,302
2023-06-04	19.040	19.230	18.750	19.000	18.515	26,215
2023-06-01	18.960	19.180	18.700	19.040	18.554	16,429
2023-05-31	19.000	19.100	18.640	18.960	18.476	137,596
2023-05-30	18.600	19.150	18.330	19.000	18.515	48,756
2023-05-29	18.600	18.850	18.360	18.600	18.126	9,548
2023-05-28	18.300	18.870	18.250	18.600	18.126	151,276
2023-05-25	18.300	18.600	18.050	18.300	17.833	15,859
2023-05-24	18.250	18.370	18.050	18.300	17.833	26,220
2023-05-23	18.100	18.290	18.050	18.250	17.784	424,488
2023-05-22	17.860	18.200	17.850	18.100	17.638	115,803
2023-05-21	18.050	18.300	17.550	17.860	17.404	33,836
2023-05-18	18.100	18.300	18.000	18.050	17.590	140,515
2023-05-17	18.100	18.300	18.050	18.100	17.638	91,765
2023-05-16	18.010	18.150	17.820	18.100	17.638	247,345
2023-05-15	18.020	18.550	18.000	18.010	17.551	54,967
2023-05-14	17.980	18.250	17.500	18.020	17.560	127,854
2023-05-11	17.650	18.100	17.650	17.980	17.521	166,180
2023-05-10	17.870	17.950	17.500	17.650	17.200	31,787
2023-05-09	17.780	17.950	17.770	17.870	17.414	62,282
2023-05-08	17.560	17.940	17.520	17.780	17.326	1,404,576
2023-05-07	17.670	17.700	17.140	17.560	17.112	158,724
2023-05-03	17.980	18.100	17.610	17.670	17.219	2,754,699
2023-05-02	18.030	18.150	17.810	17.980	17.521	46,657
2023-04-30	18.090	18.560	18.070	18.120	17.658	74,543
2023-04-27	17.930	18.250	17.900	18.090	17.629	409,994

← NewerPage 14 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.