Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	45.270	46.000	45.060	45.730	45.730	27,615
2026-01-15	45.030	46.440	45.030	45.270	45.270	78,068
2026-01-14	45.650	46.800	45.000	45.030	45.030	169,294
2026-01-13	46.600	47.750	45.550	45.650	45.650	298,113
2026-01-12	45.690	47.200	45.300	46.600	46.600	246,531
2026-01-11	44.500	46.830	44.340	45.690	45.690	182,200
2026-01-08	44.690	44.900	44.260	44.500	44.500	20,697
2026-01-06	44.190	45.000	44.180	44.690	44.690	11,444
2026-01-05	44.930	45.500	44.000	44.190	44.190	50,292
2026-01-04	46.360	47.980	44.500	44.930	44.930	65,942
2025-12-31	43.150	47.870	43.150	46.360	46.360	479,232
2025-12-30	41.900	43.990	41.900	43.150	43.150	177,935
2025-12-29	42.020	43.600	41.700	41.900	41.900	158,823
2025-12-28	42.250	42.600	42.000	42.020	42.020	48,331
2025-12-25	42.120	42.870	42.000	42.250	42.250	31,526
2025-12-24	42.390	42.950	41.950	42.120	42.120	69,296
2025-12-23	42.680	42.790	42.200	42.390	42.390	43,745
2025-12-22	44.090	44.500	41.750	42.680	42.680	366,015
2025-12-21	43.950	44.650	43.500	44.090	44.090	19,517
2025-12-18	44.920	44.920	43.700	43.950	43.950	28,775
2025-12-17	44.000	45.000	43.620	44.920	44.920	109,235
2025-12-16	45.060	45.790	44.000	44.000	44.000	82,792
2025-12-15	44.990	46.890	44.990	45.060	45.060	107,502
2025-12-14	46.360	46.950	44.620	44.990	44.990	90,099
2025-12-11	46.140	47.900	46.010	46.360	46.360	256,506
2025-12-10	45.500	46.650	44.750	46.140	46.140	184,911
2025-12-09	43.010	45.800	42.180	45.500	45.500	359,021
2025-12-08	43.040	43.370	42.950	43.010	43.010	37,409
2025-12-07	43.710	44.000	42.820	43.040	43.040	57,615
2025-12-04	43.130	43.900	43.010	43.710	43.710	262,538
2025-12-03	41.920	44.000	41.920	43.130	43.130	478,101
2025-12-02	39.910	41.970	39.450	41.920	41.920	353,280
2025-12-01	39.650	40.140	39.050	39.910	39.910	123,597
2025-11-30	39.610	40.380	39.590	39.650	39.650	36,191
2025-11-27	39.890	40.580	39.500	39.610	39.610	59,226
2025-11-26	39.750	40.650	39.750	39.890	39.890	105,617
2025-11-25	39.990	42.000	39.130	39.750	39.750	268,444
2025-11-24	40.440	41.200	39.960	39.990	39.990	91,498
2025-11-23	39.960	41.600	39.960	40.440	40.440	207,771
2025-11-20	40.700	41.690	39.600	39.960	39.960	109,583
2025-11-19	41.090	42.000	40.560	40.700	40.700	132,580
2025-11-18	42.180	42.990	40.010	41.090	41.090	341,197
2025-11-17	44.440	45.600	42.020	42.180	42.180	676,650
2025-11-16	41.060	45.690	41.060	44.440	44.440	1,302,771
2025-11-13	38.930	42.480	38.620	41.060	41.060	1,107,876
2025-11-12	39.800	40.850	38.610	38.930	38.930	419,745
2025-11-11	38.100	44.970	36.560	39.800	39.800	2,664,182
2025-11-10	34.630	38.400	34.020	38.100	38.100	883,459
2025-11-09	34.280	35.320	34.280	34.630	34.630	405,073
2025-11-06	33.620	34.390	33.620	34.280	34.280	187,964
2025-11-05	33.340	34.170	33.150	33.620	33.620	646,465
2025-11-04	34.000	34.440	33.220	33.340	33.340	210,523
2025-11-03	33.790	34.230	33.510	34.000	34.000	194,907
2025-11-02	32.600	34.490	32.600	33.790	33.790	385,030
2025-10-30	32.280	34.000	32.250	32.600	32.600	433,728
2025-10-29	32.080	32.750	32.000	32.280	32.280	56,831
2025-10-28	32.020	32.750	32.000	32.080	32.080	41,078
2025-10-27	32.450	32.880	32.000	32.020	32.020	93,989
2025-10-26	32.000	33.150	32.000	32.450	32.450	170,822
2025-10-23	31.450	32.170	31.450	32.000	32.000	67,771

← NewerPage 4 of 21 · 1,212 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.