Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.000	16.000	14.850	16.000	14.979	114
2022-08-03	16.000	16.000	14.850	16.000	14.979	2,506
2022-08-02	14.530	16.000	14.530	16.000	14.979	19,269
2022-08-01	14.530	15.490	14.500	14.530	13.603	4,102
2022-07-31	14.530	14.730	14.500	14.530	13.603	1,705
2022-07-28	14.530	14.530	14.500	14.530	13.603	1,960
2022-07-27	14.530	14.750	14.500	14.530	13.603	6,850
2022-07-26	14.530	14.530	13.050	14.530	13.603	3,084
2022-07-25	14.530	14.710	14.500	14.530	13.603	201
2022-07-24	14.530	14.740	14.250	14.530	13.603	21
2022-07-21	14.530	14.700	14.530	14.530	13.603	1,058
2022-07-20	14.530	14.800	13.300	14.530	13.603	1,259
2022-07-19	14.530	14.990	13.250	14.530	13.603	5,050
2022-07-18	14.530	15.940	11.660	14.530	13.603	17,867
2022-07-17	14.530	15.980	14.500	14.530	13.603	0
2022-07-07	14.530	15.980	14.500	14.530	13.603	0
2022-07-06	14.530	15.980	14.500	14.530	13.603	0
2022-07-05	14.530	15.980	14.500	14.530	13.603	1,321
2022-07-04	14.530	16.000	14.500	14.530	13.603	0
2022-07-03	16.000	16.000	14.500	14.530	13.603	89,809
2022-06-29	16.000	16.300	14.450	16.000	14.979	368
2022-06-28	16.000	16.000	14.300	16.000	14.979	1,212
2022-06-27	16.000	16.000	14.500	16.000	14.979	264
2022-06-26	16.000	16.000	14.500	16.000	14.979	164
2022-06-23	16.000	16.000	15.770	16.000	14.979	0
2022-06-22	16.000	16.000	15.770	16.000	14.979	2,060
2022-06-21	16.000	16.000	15.800	16.000	14.979	82
2022-06-20	16.000	16.000	15.780	16.000	14.979	160
2022-06-19	16.000	16.000	15.800	16.000	14.979	350
2022-06-16	16.000	16.000	15.770	16.000	14.979	396
2022-06-15	16.000	16.150	16.000	16.000	14.979	126
2022-06-14	16.500	16.500	16.000	16.000	14.979	1,110,899
2022-06-13	16.500	16.500	16.200	16.500	15.447	218
2022-06-12	16.500	16.500	16.100	16.500	15.447	98
2022-06-09	16.500	16.790	16.100	16.500	15.447	3,874
2022-06-08	16.500	16.500	16.000	16.500	15.447	384
2022-06-07	16.500	16.500	16.000	16.500	15.447	0
2022-06-06	16.500	16.500	16.000	16.500	15.447	325
2022-06-05	16.500	16.500	16.000	16.500	15.447	2,203
2022-06-02	16.500	16.500	16.000	16.500	15.447	332
2022-06-01	16.500	16.500	16.000	16.500	15.447	2,100
2022-05-31	16.500	16.500	16.000	16.500	15.447	27
2022-05-30	16.500	16.500	16.000	16.500	15.447	3,810
2022-05-29	16.500	16.500	16.000	16.500	15.447	14,388
2022-05-26	16.500	16.500	16.000	16.500	15.447	1,807
2022-05-25	16.500	16.500	16.000	16.500	15.447	16,633
2022-05-24	16.500	16.900	16.160	16.500	15.447	523
2022-05-23	16.500	16.900	16.180	16.500	15.447	444
2022-05-22	16.500	16.600	16.160	16.500	15.447	3,631
2022-05-19	16.500	16.500	16.300	16.500	15.447	118
2022-05-18	16.500	16.600	16.500	16.500	15.447	496
2022-05-17	16.500	17.000	16.500	16.500	15.447	250
2022-05-16	17.480	17.480	16.500	16.500	15.447	29,029
2022-05-15	17.480	17.490	17.230	17.480	16.364	263
2022-05-12	17.480	17.480	16.770	17.480	16.364	4,353
2022-05-11	17.480	17.480	16.990	17.480	16.364	1,824
2022-05-10	17.480	17.480	16.700	17.480	16.364	212
2022-05-09	17.480	17.480	16.710	17.480	16.364	723
2022-05-08	17.480	17.480	16.700	17.480	16.364	3,502
2022-04-28	17.480	17.480	17.000	17.480	16.364	1,567

← NewerPage 18 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.