Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.600	17.980	17.600	17.930	17.473	55,311
2023-04-19	17.550	17.940	17.520	17.600	17.151	82,415
2023-04-18	17.500	17.800	17.300	17.550	17.102	78,667
2023-04-13	17.450	17.640	17.430	17.500	17.054	238,133
2023-04-12	17.250	17.700	17.250	17.450	17.005	134,797
2023-04-11	17.200	17.900	17.070	17.250	16.810	71,171
2023-04-10	17.240	17.500	17.110	17.200	16.761	151,560
2023-04-09	17.570	17.600	17.160	17.240	16.800	105,382
2023-04-06	17.580	17.800	17.400	17.570	17.122	153,522
2023-04-05	17.500	17.950	17.450	17.580	17.132	65,049
2023-04-04	17.430	17.650	17.330	17.500	17.054	22,503
2023-04-03	17.490	17.730	17.330	17.430	16.985	51,463
2023-04-02	17.190	17.800	17.190	17.490	17.044	74,445
2023-03-30	17.360	17.450	17.050	17.190	16.752	22,853
2023-03-29	17.020	17.500	17.020	17.360	16.917	44,839
2023-03-28	17.160	17.200	16.500	17.020	16.586	21,097
2023-03-27	17.220	17.250	17.010	17.160	16.722	251,975
2023-03-26	17.200	17.470	16.900	17.220	16.781	120,009
2023-03-23	17.170	17.480	17.170	17.200	16.761	35,046
2023-03-22	16.960	17.480	16.960	17.170	16.732	786,450
2023-03-21	16.960	17.240	16.900	16.960	16.527	12,924
2023-03-20	16.350	17.990	16.220	16.960	16.527	18,502
2023-03-19	16.820	17.000	16.000	16.350	15.933	20,240
2023-03-16	16.990	17.320	16.500	16.820	16.391	25,389
2023-03-15	18.340	18.560	16.710	16.990	16.557	66,505
2023-03-14	19.070	19.070	17.500	18.340	17.872	31,991
2023-03-13	19.380	19.500	19.000	19.070	17.853	71,875
2023-03-12	19.720	19.990	19.020	19.380	18.143	48,264
2023-03-09	19.680	19.890	19.560	19.720	18.461	37,809
2023-03-08	19.720	19.900	19.500	19.680	18.424	205,073
2023-03-07	20.110	20.400	19.500	19.720	18.461	616,313
2023-03-06	20.240	20.430	20.010	20.110	18.826	350,829
2023-03-05	20.230	20.500	20.030	20.240	18.948	34,410
2023-03-02	20.580	20.750	20.120	20.230	18.939	41,129
2023-03-01	20.590	20.860	20.510	20.580	19.266	222,792
2023-02-28	20.550	20.900	20.500	20.590	19.276	420,643
2023-02-27	20.690	21.500	20.510	20.550	19.238	474,915
2023-02-26	20.600	20.900	20.500	20.690	19.369	15,442
2023-02-23	20.600	20.920	20.500	20.600	19.285	7,486
2023-02-22	20.660	21.000	20.400	20.600	19.285	514,213
2023-02-21	20.510	20.880	20.000	20.660	19.341	139,297
2023-02-20	20.630	21.010	20.450	20.510	19.201	141,966
2023-02-19	21.410	21.800	20.500	20.630	19.313	56,157
2023-02-16	21.680	21.800	21.220	21.410	20.043	566,835
2023-02-15	20.510	21.940	20.440	21.680	20.296	822,261
2023-02-14	20.280	20.780	20.100	20.510	19.201	53,357
2023-02-13	20.140	20.490	19.810	20.280	18.985	50,318
2023-02-12	20.590	20.700	20.000	20.140	18.854	36,610
2023-02-09	20.160	20.750	20.030	20.590	19.276	166,950
2023-02-08	20.010	20.880	19.510	20.160	18.873	249,873
2023-02-07	18.850	20.840	18.850	20.010	18.733	120,137
2023-02-06	19.000	19.350	18.700	18.850	17.647	66,165
2023-02-05	19.060	19.490	18.950	19.000	17.787	144,645
2023-02-02	19.340	19.900	19.000	19.060	17.843	132,939
2023-02-01	19.890	20.600	18.500	19.340	18.105	97,692
2023-01-31	20.280	20.540	19.600	19.890	18.620	58,317
2023-01-30	20.620	21.330	20.250	20.280	18.985	246,733
2023-01-29	20.510	20.800	20.320	20.620	19.304	210,874
2023-01-25	20.390	20.600	20.260	20.510	19.201	101,814
2023-01-24	20.350	20.670	20.200	20.390	19.088	175,834

← NewerPage 15 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.