Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	20.350	20.670	20.200	20.390	19.088	175,834
2023-01-23	20.520	20.520	20.100	20.350	19.051	81,030
2023-01-22	20.610	21.000	20.440	20.520	19.210	16,358
2023-01-19	20.700	20.740	20.250	20.610	19.294	25,394
2023-01-18	20.090	20.700	20.000	20.700	19.379	483,442
2023-01-17	19.000	20.300	19.000	20.090	18.808	320,007
2023-01-16	19.000	19.340	18.900	19.000	17.787	3,077,260
2023-01-15	19.260	19.540	18.900	19.000	17.787	180,540
2023-01-12	18.460	19.500	18.460	19.260	18.031	345,682
2023-01-11	17.800	19.000	17.730	18.460	17.282	175,426
2023-01-10	18.270	18.390	17.550	17.800	16.664	108,842
2023-01-09	18.150	18.550	18.150	18.270	17.104	135,684
2023-01-05	18.320	18.740	18.060	18.150	16.991	47,055
2023-01-04	18.430	18.790	18.000	18.320	17.151	132,462
2023-01-03	18.290	18.920	18.050	18.430	17.254	117,991
2023-01-02	17.400	19.440	17.400	18.290	17.122	315,575
2022-12-29	17.440	18.880	17.260	17.400	16.289	191,169
2022-12-28	17.210	17.670	17.030	17.440	16.327	46,519
2022-12-27	16.890	18.000	16.820	17.210	16.111	140,858
2022-12-26	16.930	17.000	16.710	16.890	15.812	28,699
2022-12-25	16.920	17.140	16.750	16.930	15.849	38,116
2022-12-22	16.970	17.330	16.890	16.920	15.840	53,372
2022-12-21	17.170	17.180	16.900	16.970	15.887	32,761
2022-12-20	17.330	17.670	17.150	17.170	16.074	88,663
2022-12-19	17.480	17.800	17.030	17.330	16.224	41,030
2022-12-18	17.720	17.920	17.350	17.480	16.364	46,391
2022-12-15	17.750	18.100	17.710	17.720	16.589	188,546
2022-12-14	17.790	18.200	17.610	17.750	16.617	224,309
2022-12-13	17.650	18.000	17.650	17.790	16.654	72,949
2022-12-12	17.560	17.890	17.350	17.650	16.523	57,430
2022-12-11	17.990	18.200	17.490	17.560	16.439	133,903
2022-12-08	18.160	18.250	17.900	17.990	16.842	87,222
2022-12-07	18.120	18.450	18.100	18.160	17.001	114,689
2022-12-06	18.150	18.600	18.030	18.120	16.963	208,201
2022-12-05	18.130	18.650	18.040	18.150	16.991	260,626
2022-12-04	18.020	18.470	18.010	18.130	16.973	184,795
2022-12-01	18.090	18.400	17.900	18.020	16.870	128,967
2022-11-30	18.130	18.450	17.800	18.090	16.935	281,475
2022-11-29	17.040	19.340	16.860	18.130	16.973	431,506
2022-11-28	17.080	17.390	16.800	17.040	15.952	73,899
2022-11-27	16.700	17.450	16.700	17.080	15.990	406,903
2022-11-24	17.000	17.300	16.600	16.700	15.634	126,402
2022-11-23	15.190	18.000	15.120	17.000	15.915	974,501
2022-11-22	15.130	15.300	15.030	15.190	14.220	98,647
2022-11-21	15.130	15.320	15.100	15.130	14.164	92,200
2022-11-20	15.100	15.350	15.100	15.130	14.164	111,228
2022-11-17	15.050	15.290	15.010	15.100	14.136	247,757
2022-11-16	14.790	16.450	14.780	15.050	14.089	771,672
2022-11-15	14.890	15.000	14.780	14.790	13.846	95,705
2022-11-14	14.910	15.200	14.840	14.890	13.940	129,545
2022-11-13	15.110	15.790	14.780	14.910	13.958	256,892
2022-11-10	14.500	16.250	14.500	15.110	14.145	370,102
2022-11-09	14.970	15.500	14.400	14.500	13.574	217,837
2022-11-08	15.150	15.890	14.910	14.970	14.014	681,370
2022-11-07	15.020	16.700	14.900	15.150	14.183	147,578
2022-11-06	15.990	16.500	14.930	15.020	14.061	97,303
2022-11-03	16.070	16.500	15.080	15.990	14.969	22,475
2022-11-02	16.760	16.900	14.600	16.070	15.044	47,799
2022-11-01	16.770	17.220	16.250	16.760	15.690	53,516
2022-10-31	16.720	16.900	15.950	16.770	15.700	37,407

← NewerPage 16 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.