Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	55.030	57.700	55.030	57.410	57.410	523,318
2026-07-20	54.320	55.430	54.320	55.030	55.030	120,188
2026-07-19	54.810	54.990	54.300	54.320	54.320	100,248
2026-07-16	54.390	55.100	54.330	54.810	54.810	69,585
2026-07-15	54.370	54.800	54.120	54.390	54.390	93,359
2026-07-14	54.800	54.990	54.010	54.370	54.370	101,757
2026-07-13	54.600	55.000	54.120	54.800	54.800	109,708
2026-07-12	54.050	55.600	54.050	54.600	54.600	329,666
2026-07-09	52.820	56.000	52.820	54.050	54.050	650,608
2026-07-08	53.500	53.790	52.680	52.820	52.820	99,315
2026-07-07	52.920	53.960	52.630	53.500	53.500	255,013
2026-07-06	52.650	53.170	52.630	52.920	52.920	124,030
2026-07-05	52.580	53.000	52.020	52.650	52.650	94,810
2026-07-01	51.750	53.000	51.750	52.580	52.580	138,819
2026-06-30	51.910	53.170	51.650	51.750	51.750	185,200
2026-06-29	51.820	52.990	51.600	51.910	51.910	51,622
2026-06-28	53.180	53.200	51.770	51.820	51.820	87,932
2026-06-25	53.760	54.500	53.140	53.180	53.180	64,026
2026-06-24	54.960	55.000	53.600	53.760	53.760	101,898
2026-06-23	53.520	55.000	53.400	54.960	54.960	215,362
2026-06-22	53.070	55.240	53.070	53.520	53.520	345,597
2026-06-21	53.070	53.460	52.530	53.070	53.070	65,523
2026-06-17	53.290	53.900	53.000	53.070	53.070	91,348
2026-06-16	53.510	54.000	53.010	53.290	53.290	73,068
2026-06-15	52.500	53.600	52.500	53.510	53.510	209,915
2026-06-14	51.570	53.500	51.570	52.500	52.500	116,785
2026-06-11	53.010	53.010	51.500	51.570	51.570	108,468
2026-06-10	53.290	54.500	53.000	53.010	53.010	86,779
2026-06-09	53.550	55.000	53.020	53.290	53.290	99,009
2026-06-08	53.000	54.120	52.600	53.550	53.550	119,742
2026-06-07	53.580	53.900	52.550	53.000	53.000	84,639
2026-06-04	55.000	55.000	53.530	53.580	53.580	108,427
2026-06-03	55.100	56.390	53.400	55.000	55.000	197,065
2026-06-02	54.220	55.500	54.020	55.100	55.100	181,110
2026-06-01	54.060	54.990	53.120	54.220	54.220	90,141
2026-05-25	54.460	54.990	53.700	54.060	54.060	97,137
2026-05-24	53.130	55.500	53.130	54.460	54.460	110,216
2026-05-21	52.800	54.000	52.800	53.130	53.130	115,978
2026-05-20	54.990	55.000	52.770	52.800	52.800	321,020
2026-05-19	54.320	55.790	54.320	54.990	54.990	157,618
2026-05-18	55.000	55.990	54.160	54.320	54.320	195,575
2026-05-17	57.550	57.550	54.010	55.000	55.000	881,663
2026-05-14	58.480	59.000	57.400	57.550	57.550	385,044
2026-05-13	58.060	59.100	57.550	58.480	58.480	719,880
2026-05-12	58.140	58.500	56.510	58.060	58.060	767,393
2026-05-11	58.700	60.000	58.050	58.140	58.140	526,190
2026-05-10	59.700	61.000	58.310	58.700	58.700	577,546
2026-05-06	58.720	60.940	58.000	59.700	59.700	995,386
2026-05-05	55.500	59.450	54.160	58.720	58.720	994,211
2026-05-04	54.800	58.000	54.100	55.500	55.500	1,597,802
2026-05-03	49.900	54.900	49.900	54.800	54.800	2,435,302
2026-04-30	48.200	50.000	48.200	49.900	49.900	1,364,152
2026-04-29	47.770	48.250	47.700	48.200	48.200	432,780
2026-04-28	47.500	48.090	47.250	47.770	47.770	676,764
2026-04-27	47.140	48.500	47.000	47.500	47.500	349,324
2026-04-26	47.650	48.000	47.050	47.140	47.140	267,389
2026-04-23	48.050	48.060	47.560	47.650	47.650	261,046
2026-04-22	48.030	48.780	47.550	48.050	48.050	596,560
2026-04-21	47.320	48.900	47.150	48.030	48.030	1,990,154
2026-04-20	47.370	48.190	47.000	47.320	47.320	641,495

← NewerPage 2 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.