Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	17.480	17.480	16.550	17.480	16.364	17,003
2022-04-26	17.480	17.490	16.500	17.480	16.364	2,829
2022-04-21	17.480	17.480	16.510	17.480	16.364	129
2022-04-20	17.480	17.480	16.500	17.480	16.364	774
2022-04-19	17.480	17.480	16.800	17.480	16.364	29
2022-04-18	17.480	17.480	16.500	17.480	16.364	1,509
2022-04-17	17.480	17.480	16.770	17.480	15.662	200
2022-04-14	17.480	17.480	16.500	17.480	15.662	459
2022-04-13	17.480	18.730	16.030	17.480	15.662	2,006
2022-04-12	16.500	18.000	16.000	17.480	15.662	37,457
2022-04-11	18.000	18.000	16.500	16.500	14.784	150,099
2022-04-10	18.000	18.000	16.560	18.000	16.128	486
2022-04-07	18.000	18.000	17.500	18.000	16.128	670
2022-04-06	18.000	18.000	16.990	18.000	16.128	1,447
2022-04-05	18.000	18.000	17.150	18.000	16.128	431
2022-04-04	18.000	18.000	17.100	18.000	16.128	1,063
2022-04-03	18.000	18.000	16.510	18.000	16.128	2,021
2022-03-31	18.000	18.000	16.760	18.000	16.128	14,001,375
2022-03-30	18.000	18.000	16.500	18.000	16.128	2,871
2022-03-29	18.000	18.000	17.480	18.000	16.128	83
2022-03-28	18.000	18.000	16.500	18.000	16.128	1,588
2022-03-27	18.000	18.000	16.300	18.000	16.128	1,391
2022-03-24	18.000	18.700	17.550	18.000	16.128	429
2022-03-23	19.490	19.490	17.000	18.000	16.128	35,449
2022-03-22	19.700	19.990	19.490	19.490	17.463	20,417
2022-03-21	17.000	20.000	16.050	19.700	17.651	133,475
2022-03-20	17.000	17.000	16.800	17.000	15.232	169
2022-03-17	17.000	17.000	16.700	17.000	15.232	243
2022-03-16	17.000	17.180	16.500	17.000	15.232	1,437
2022-03-15	17.000	17.000	16.940	17.000	15.232	5
2022-03-14	17.000	17.190	16.300	17.000	15.232	1,120
2022-03-13	17.000	17.240	17.000	17.000	15.232	11,716
2022-03-10	17.000	17.240	17.000	17.000	15.232	29
2022-03-09	17.000	17.180	16.300	17.000	15.232	3,216
2022-03-08	17.000	17.300	16.520	17.000	15.232	0
2022-03-07	17.000	17.300	16.520	17.000	15.232	319
2022-03-06	17.000	17.380	17.000	17.000	15.232	3,054
2022-03-03	17.000	17.420	16.300	17.000	15.232	106
2022-03-02	17.000	17.470	16.300	17.000	15.232	12,154
2022-03-01	17.020	17.020	17.000	17.000	15.232	110,000
2022-02-28	17.020	17.020	16.750	17.020	15.250	4,500
2022-02-27	17.020	17.330	16.500	17.020	15.250	2,930
2022-02-24	17.020	17.840	16.700	17.020	15.250	3,693
2022-02-23	17.020	17.060	17.010	17.020	15.250	2,900
2022-02-22	17.500	17.500	17.000	17.020	15.250	23,518
2022-02-21	17.500	17.500	17.050	17.500	15.680	13,278
2022-02-20	17.500	18.200	17.000	17.500	15.680	2,612
2022-02-17	18.590	18.590	17.500	17.500	15.680	27,961
2022-02-16	18.590	18.590	17.500	18.590	16.657	3,840
2022-02-15	18.590	18.590	17.500	18.590	16.657	2,385
2022-02-14	18.590	18.600	17.600	18.590	16.657	15,913
2022-02-13	18.590	18.590	18.000	18.590	16.657	500
2022-02-10	18.650	19.000	17.600	18.590	16.657	26,387
2022-02-09	18.650	18.740	17.550	18.650	16.710	14,249
2022-02-08	18.650	18.900	17.650	18.650	16.710	4,778
2022-02-07	18.650	18.650	17.920	18.650	16.710	4,020
2022-02-06	18.650	18.650	17.500	18.650	16.710	1,819
2022-02-03	18.650	18.650	17.550	18.650	16.710	0
2022-02-02	18.650	18.650	17.550	18.650	16.710	198
2022-02-01	18.650	18.650	17.500	18.650	16.710	4,487

← NewerPage 19 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.