Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	45.900	49.000	45.900	47.370	47.370	1,981,848
2026-04-16	44.480	46.220	44.480	45.900	45.900	1,247,013
2026-04-15	43.900	44.490	43.610	44.480	44.480	820,710
2026-04-14	43.150	44.200	43.000	43.900	43.900	426,046
2026-04-09	42.790	43.750	42.790	43.150	43.150	294,674
2026-04-08	42.610	43.500	42.610	42.790	42.790	258,242
2026-04-07	43.010	43.200	42.400	42.610	42.610	97,530
2026-04-06	43.840	44.000	42.900	43.010	43.010	189,048
2026-04-05	43.060	45.030	42.790	43.840	43.840	288,779
2026-04-02	43.180	43.180	42.180	43.060	43.060	322,328
2026-04-01	41.000	43.590	41.000	43.180	43.180	654,207
2026-03-31	38.840	42.300	38.800	41.000	41.000	619,376
2026-03-30	38.870	39.330	38.750	38.840	38.840	57,697
2026-03-29	39.270	39.550	38.810	38.870	38.870	114,832
2026-03-26	39.510	39.630	39.110	39.270	39.270	152,574
2026-03-25	39.340	39.650	39.260	39.510	39.510	44,199
2026-03-24	39.300	39.890	39.250	39.340	39.340	70,655
2026-03-18	39.250	39.450	39.210	39.300	39.300	34,226
2026-03-17	39.180	39.480	39.010	39.250	39.250	72,533
2026-03-16	39.130	39.590	39.010	39.180	39.180	22,504
2026-03-15	39.990	40.280	39.110	39.130	39.130	59,746
2026-03-12	40.290	40.500	39.420	39.990	39.990	171,406
2026-03-11	40.710	40.760	40.210	40.290	40.290	107,688
2026-03-10	42.280	42.280	40.220	40.710	40.710	138,534
2026-03-09	42.060	42.300	41.800	42.280	42.280	112,127
2026-03-08	42.030	42.490	41.950	42.060	42.060	121,120
2026-03-05	41.530	42.500	41.530	42.030	42.030	102,479
2026-03-04	42.120	42.800	41.000	41.530	41.530	226,623
2026-03-03	42.200	42.750	41.820	42.120	42.120	47,334
2026-03-02	41.760	42.440	41.760	42.200	42.200	71,458
2026-03-01	41.470	42.200	40.500	41.760	41.760	216,017
2026-02-26	40.800	41.800	40.700	41.470	41.470	33,227
2026-02-25	41.970	42.320	40.550	40.800	40.800	146,987
2026-02-24	42.060	42.350	41.500	41.970	41.970	61,043
2026-02-23	40.290	42.250	40.290	42.060	42.060	43,706
2026-02-22	41.660	41.990	40.200	40.290	40.290	138,740
2026-02-19	42.350	42.440	41.500	41.660	41.660	60,826
2026-02-18	42.110	42.700	42.010	42.350	42.350	64,293
2026-02-17	41.940	42.490	41.750	42.110	42.110	79,402
2026-02-16	42.370	42.970	41.750	41.940	41.940	206,228
2026-02-15	41.150	42.900	41.150	42.370	42.370	213,782
2026-02-12	41.450	41.890	40.600	41.150	41.150	260,772
2026-02-11	41.960	42.490	41.400	41.450	41.450	222,101
2026-02-10	42.750	42.890	41.500	41.960	41.960	224,333
2026-02-09	42.740	43.000	42.610	42.750	42.750	87,593
2026-02-08	42.750	43.000	42.550	42.740	42.740	86,919
2026-02-05	42.500	43.200	42.250	42.750	42.750	113,418
2026-02-04	42.510	43.080	42.270	42.500	42.500	347,992
2026-02-03	42.700	43.000	42.000	42.510	42.510	238,088
2026-02-02	41.900	42.810	41.900	42.700	42.700	47,453
2026-02-01	43.060	43.100	41.310	41.900	41.900	161,312
2026-01-28	44.730	45.440	42.900	43.060	43.060	194,386
2026-01-27	44.500	45.300	44.400	44.730	44.730	143,075
2026-01-26	45.340	45.900	44.110	44.500	44.500	200,628
2026-01-25	45.520	46.500	45.180	45.340	45.340	102,396
2026-01-22	45.790	46.900	45.500	45.520	45.520	364,434
2026-01-21	45.900	46.170	45.610	45.790	45.790	151,662
2026-01-20	46.150	47.000	45.810	45.900	45.900	143,601
2026-01-19	45.730	48.500	45.730	46.150	46.150	1,110,795
2026-01-18	45.270	46.000	45.060	45.730	45.730	27,615

← NewerPage 3 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.