Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.730	32.250	31.360	31.450	31.450	129,843
2025-10-21	32.490	32.600	31.600	31.730	31.730	140,764
2025-10-20	31.580	32.720	31.500	32.490	32.490	219,967
2025-10-19	31.230	31.750	31.120	31.580	31.580	37,338
2025-10-16	31.000	31.440	30.950	31.230	31.230	64,405
2025-10-15	30.990	31.200	30.950	31.000	31.000	94,156
2025-10-14	31.140	31.290	30.920	30.990	30.990	25,862
2025-10-13	31.010	31.380	30.860	31.140	31.140	389,949
2025-10-12	31.000	31.300	30.820	31.010	31.010	67,328
2025-10-08	30.190	31.300	30.190	31.000	31.000	371,649
2025-10-07	30.330	30.490	30.060	30.190	30.190	24,327
2025-10-06	30.230	30.490	30.130	30.330	30.330	19,335
2025-10-05	29.910	30.330	29.910	30.230	30.230	37,828
2025-10-02	30.080	30.500	29.820	29.910	29.910	29,662
2025-10-01	29.610	30.170	29.510	30.080	30.080	51,671
2025-09-30	29.290	29.780	29.170	29.610	29.610	26,346
2025-09-29	29.220	29.500	29.130	29.290	29.290	29,251
2025-09-28	29.220	29.590	29.030	29.220	29.220	5,462
2025-09-25	29.010	29.910	29.010	29.220	29.220	31,056
2025-09-24	29.010	29.250	29.010	29.010	29.010	7,771
2025-09-23	29.020	29.200	29.000	29.010	29.010	38,165
2025-09-22	29.090	29.290	29.000	29.020	29.020	30,272
2025-09-21	29.000	29.300	29.000	29.090	29.090	29,373
2025-09-18	29.150	29.420	29.000	29.000	29.000	23,143
2025-09-17	28.880	29.480	28.880	29.150	29.150	15,138
2025-09-16	28.910	29.110	28.830	28.880	28.880	37,765
2025-09-15	28.940	29.140	28.850	28.910	28.910	24,148
2025-09-14	28.940	29.000	28.900	28.940	28.940	8,463
2025-09-11	28.940	29.100	28.910	28.940	28.940	10,635
2025-09-10	29.090	29.280	28.860	28.940	28.940	15,788
2025-09-09	29.130	29.300	29.010	29.090	29.090	16,046
2025-09-08	29.080	29.400	29.010	29.130	29.130	14,829
2025-09-07	29.000	29.680	28.900	29.080	29.080	16,916
2025-09-03	29.230	29.450	29.000	29.000	29.000	67,882
2025-09-02	29.290	29.580	29.140	29.230	29.230	22,447
2025-09-01	29.200	29.930	29.200	29.290	29.290	16,191
2025-08-31	29.660	30.000	29.000	29.200	29.200	65,457
2025-08-28	29.860	30.140	29.300	29.660	29.660	109,933
2025-08-27	29.470	30.280	29.360	29.860	29.860	49,750
2025-08-26	29.610	29.720	29.310	29.470	29.470	22,823
2025-08-25	29.430	29.740	29.350	29.610	29.610	23,664
2025-08-24	29.430	29.750	29.430	29.430	29.430	6,761
2025-08-21	29.570	29.840	29.310	29.430	29.430	29,929
2025-08-20	29.790	29.850	29.300	29.570	29.570	26,823
2025-08-19	29.500	29.860	29.310	29.790	29.790	16,220
2025-08-18	29.210	29.900	29.140	29.500	29.500	57,250
2025-08-17	29.000	29.380	28.930	29.210	29.210	16,149
2025-08-14	29.020	29.380	28.920	29.000	29.000	68,177
2025-08-13	29.370	29.500	29.010	29.020	29.020	74,410
2025-08-12	29.350	29.500	29.300	29.370	29.370	30,969
2025-08-11	29.480	29.580	29.310	29.350	29.350	37,604
2025-08-10	29.440	29.710	29.330	29.480	29.480	43,358
2025-08-07	29.300	29.500	29.300	29.440	29.440	16,110
2025-08-06	29.340	29.500	29.200	29.300	29.300	119,655
2025-08-05	29.000	29.500	29.000	29.340	29.340	19,804
2025-08-04	29.020	29.550	28.840	29.000	29.000	42,915
2025-08-03	29.100	29.700	28.900	29.020	29.020	91,501
2025-07-31	29.550	29.820	29.060	29.100	29.100	33,874
2025-07-30	29.500	29.950	29.410	29.550	29.550	18,463
2025-07-29	29.360	29.980	29.360	29.500	29.500	32,761

← NewerPage 5 of 21 · 1,214 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.