Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	18.650	18.650	17.510	18.650	16.710	4,526
2022-01-30	18.650	18.650	17.510	18.650	16.710	9,210
2022-01-26	18.650	18.650	17.900	18.650	16.710	1,000
2022-01-25	18.650	18.650	17.520	18.650	16.710	3,075
2022-01-24	18.650	18.650	17.510	18.650	16.710	28
2022-01-23	18.650	18.650	17.510	18.650	16.710	2,084
2022-01-20	18.650	18.650	17.510	18.650	16.710	5,052
2022-01-19	18.650	18.650	17.560	18.650	16.710	13
2022-01-18	18.650	18.650	17.510	18.650	16.710	3,500
2022-01-17	18.650	18.650	17.600	18.650	16.710	2,104
2022-01-16	18.650	18.650	17.500	18.650	16.710	15,934
2022-01-13	18.650	18.990	16.600	18.650	16.710	601
2022-01-12	18.650	18.700	18.000	18.650	16.710	15,243
2022-01-11	18.650	18.880	16.550	18.650	16.710	1,400
2022-01-10	18.650	18.650	16.510	18.650	16.710	352
2022-01-09	18.650	18.650	17.850	18.650	16.710	374
2022-01-05	18.650	19.000	17.250	18.650	16.710	3,783
2022-01-04	18.650	19.010	18.500	18.650	16.710	1,708
2022-01-03	17.710	20.000	17.000	18.650	16.710	32,226
2022-01-02	17.710	17.710	16.150	17.710	15.868	1,092
2021-12-30	16.000	17.950	15.990	17.710	15.868	495,530
2021-12-29	16.000	16.000	15.680	16.000	14.336	98
2021-12-28	16.000	16.000	15.650	16.000	14.336	3,568
2021-12-27	16.000	16.000	15.630	16.000	14.336	3,100
2021-12-26	16.000	16.000	15.610	16.000	14.336	17,452
2021-12-23	16.000	16.000	15.640	16.000	14.336	3,948
2021-12-22	16.000	16.000	15.610	16.000	14.336	81
2021-12-21	16.000	16.000	15.600	16.000	14.336	5,697
2021-12-20	16.000	16.000	15.750	16.000	14.336	472
2021-12-19	15.760	16.000	15.530	16.000	14.336	52,742
2021-12-16	15.760	15.900	15.520	15.760	14.121	51
2021-12-15	15.760	15.940	15.510	15.760	14.121	5,152
2021-12-14	15.760	15.770	15.560	15.760	14.121	1,128
2021-12-13	15.760	15.960	15.510	15.760	14.121	0
2021-12-12	15.760	15.960	15.510	15.760	14.121	637
2021-12-09	15.760	15.980	15.420	15.760	14.121	1,038
2021-12-08	15.760	15.980	15.760	15.760	14.121	1
2021-12-07	15.760	15.980	15.460	15.760	14.121	12,149
2021-12-06	15.760	15.760	15.600	15.760	14.121	4,640
2021-12-05	15.760	15.780	15.750	15.760	14.121	300
2021-12-02	16.000	16.250	13.000	15.760	14.121	91,603
2021-12-01	16.000	16.490	15.650	16.000	14.336	3,792
2021-11-30	16.220	16.500	15.510	16.000	14.336	97,617
2021-11-29	15.500	16.500	15.500	16.220	14.533	19,456
2021-11-28	15.500	16.100	15.500	15.500	13.888	1,090
2021-11-25	15.500	16.240	15.500	15.500	13.888	9,625
2021-11-24	15.500	15.960	15.500	15.500	13.888	2,484
2021-11-23	15.500	15.980	15.500	15.500	13.888	13,658
2021-11-22	15.500	16.000	15.500	15.500	13.888	1,656
2021-11-21	15.500	15.500	15.500	15.500	13.888	0
2021-11-18	15.500	15.500	15.500	15.500	13.888	8
2021-11-17	15.500	15.980	15.500	15.500	13.888	5,700
2021-11-16	15.500	15.980	15.500	15.500	13.888	3,231
2021-11-15	16.000	16.000	15.500	15.500	13.888	20,000
2021-11-14	16.000	16.000	15.520	16.000	14.336	3,691
2021-11-11	16.000	16.200	15.570	16.000	14.336	3,627
2021-11-10	16.000	16.000	15.570	16.000	14.336	952
2021-11-09	16.000	16.240	15.900	16.000	14.336	6,345
2021-11-08	16.000	16.000	15.800	16.000	14.336	235
2021-11-07	16.000	16.100	15.900	16.000	14.336	1,047

← NewerPage 20 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.