Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	16.720	17.000	14.850	16.720	15.653	10,106
2022-10-27	15.300	17.000	15.000	16.720	15.653	50,537
2022-10-26	15.300	15.440	14.900	15.300	14.323	2,738
2022-10-25	15.300	15.300	14.900	15.300	14.323	10,950
2022-10-24	15.300	15.500	15.190	15.300	14.323	4,969
2022-10-23	15.300	15.890	15.210	15.300	14.323	704
2022-10-20	15.520	16.000	15.050	15.300	14.323	63,780
2022-10-19	15.520	15.520	15.100	15.520	14.529	432
2022-10-18	15.600	15.980	14.810	15.520	14.529	86,614
2022-10-17	15.600	15.600	14.780	15.600	14.604	900
2022-10-16	15.600	15.600	14.650	15.600	14.604	1,196
2022-10-13	15.600	15.600	14.350	15.600	14.604	13,324
2022-10-12	15.600	15.600	15.000	15.600	14.604	279
2022-10-11	15.600	15.600	15.300	15.600	14.604	708
2022-10-10	15.600	15.600	14.340	15.600	14.604	10,920
2022-10-09	15.600	15.600	14.250	15.600	14.604	5,143
2022-10-05	15.600	15.600	15.300	15.600	14.604	12
2022-10-04	15.600	15.600	14.050	15.600	14.604	273
2022-10-03	15.600	15.600	12.480	15.600	14.604	19,542
2022-10-02	15.600	15.600	14.850	15.600	14.604	1,578
2022-09-29	15.600	15.600	15.000	15.600	14.604	242
2022-09-28	15.600	15.600	14.910	15.600	14.604	1,030
2022-09-27	15.600	15.600	14.910	15.600	14.604	3,735
2022-09-26	15.600	15.600	14.890	15.600	14.604	101
2022-09-25	15.600	15.600	14.890	15.600	14.604	814
2022-09-22	15.600	15.600	14.830	15.600	14.604	1,901
2022-09-21	15.600	15.600	14.850	15.600	14.604	506
2022-09-20	15.600	15.600	14.800	15.600	14.604	1,167
2022-09-19	15.600	15.600	14.700	15.600	14.604	929
2022-09-18	14.580	16.000	14.000	15.600	14.604	37,203
2022-09-15	16.000	16.000	13.250	14.580	13.649	29,657
2022-09-14	16.000	16.000	15.340	16.000	14.979	2,461
2022-09-13	16.000	16.000	15.350	16.000	14.979	4,682
2022-09-12	16.000	16.000	15.320	16.000	14.979	1,236
2022-09-11	16.000	16.000	15.500	16.000	14.979	1,465
2022-09-08	16.000	16.000	15.210	16.000	14.979	838
2022-09-07	16.000	16.000	15.150	16.000	14.979	2,927
2022-09-06	16.000	16.000	15.300	16.000	14.979	409
2022-09-05	16.000	16.000	15.250	16.000	14.979	357
2022-09-04	16.000	16.000	15.250	16.000	14.979	303
2022-09-01	16.000	16.000	15.220	16.000	14.979	102
2022-08-31	16.000	16.000	15.150	16.000	14.979	3,368
2022-08-30	16.000	16.000	15.080	16.000	14.979	1,054
2022-08-29	16.000	16.000	15.900	16.000	14.979	70
2022-08-28	16.000	16.000	15.940	16.000	14.979	77
2022-08-25	16.000	16.000	15.310	16.000	14.979	180
2022-08-24	16.000	16.000	15.270	16.000	14.979	1,684
2022-08-23	16.000	16.000	15.070	16.000	14.979	3,202
2022-08-22	16.000	16.000	15.220	16.000	14.979	5,196
2022-08-21	16.000	16.000	15.520	16.000	14.979	2,877
2022-08-18	16.000	16.000	15.500	16.000	14.979	241
2022-08-17	16.000	16.000	15.310	16.000	14.979	285
2022-08-16	16.000	16.000	15.300	16.000	14.979	76
2022-08-15	16.000	16.000	15.370	16.000	14.979	127
2022-08-14	16.000	16.000	15.300	16.000	14.979	137
2022-08-11	16.000	16.000	15.150	16.000	14.979	1,474
2022-08-10	16.000	16.000	15.860	16.000	14.979	20
2022-08-09	16.000	16.000	15.260	16.000	14.979	419
2022-08-08	16.000	16.000	15.200	16.000	14.979	3,166
2022-08-07	16.000	16.000	15.030	16.000	14.979	69

← NewerPage 17 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.