Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	30.070	30.200	29.200	29.360	29.360	29,678
2025-07-27	29.540	30.190	29.540	30.070	30.070	31,470
2025-07-23	30.230	30.300	29.040	29.540	29.540	26,045
2025-07-22	30.060	30.290	29.820	30.230	30.230	45,933
2025-07-21	29.980	30.100	29.570	30.060	30.060	21,565
2025-07-20	29.440	30.100	29.260	29.980	29.980	63,910
2025-07-17	29.120	29.590	29.120	29.440	29.440	10,849
2025-07-16	30.010	30.130	29.100	29.120	29.120	76,574
2025-07-15	29.960	30.400	29.630	30.010	30.010	74,327
2025-07-14	29.200	30.100	29.000	29.960	29.960	108,008
2025-07-13	29.270	29.530	28.650	29.200	29.200	126,416
2025-07-10	28.230	29.380	28.230	29.270	29.270	232,922
2025-07-09	28.160	28.460	28.050	28.230	28.230	16,449
2025-07-07	28.160	28.700	28.160	28.160	28.160	11,466
2025-07-06	28.180	29.000	28.050	28.160	28.160	44,731
2025-07-02	28.180	28.820	28.180	28.180	28.180	9,736
2025-07-01	28.840	28.940	28.000	28.180	28.180	30,553
2025-06-30	29.000	29.090	28.630	28.840	28.840	12,406
2025-06-29	28.430	29.290	28.430	29.000	29.000	23,194
2025-06-25	28.290	28.830	27.500	28.430	28.430	55,390
2025-06-24	27.740	28.530	27.740	28.290	28.290	51,216
2025-06-23	27.300	27.900	27.120	27.740	27.740	32,308
2025-06-22	26.750	27.700	26.500	27.300	27.300	54,568
2025-06-19	26.910	27.250	26.530	26.750	26.750	16,660
2025-06-18	26.700	27.090	26.550	26.910	26.910	26,336
2025-06-17	27.950	28.150	26.370	26.700	26.700	119,586
2025-06-16	27.840	28.220	27.720	27.950	27.950	25,854
2025-06-15	29.130	29.130	26.250	27.840	27.840	51,769
2025-06-12	29.360	29.590	29.110	29.130	29.130	38,164
2025-06-11	29.460	29.800	29.300	29.360	29.360	119,967
2025-06-10	29.180	29.600	29.180	29.460	29.460	147,532
2025-06-04	29.320	29.350	29.080	29.180	29.180	37,617
2025-06-03	29.260	29.480	29.200	29.320	29.320	26,653
2025-06-02	29.340	29.450	29.060	29.260	29.260	15,374
2025-06-01	29.390	29.480	29.220	29.340	29.340	14,412
2025-05-29	29.390	29.420	29.100	29.390	29.390	8,630
2025-05-28	29.070	29.500	29.070	29.390	29.390	51,434
2025-05-27	29.170	29.300	29.060	29.070	29.070	34,929
2025-05-26	29.060	29.400	29.060	29.170	29.170	30,645
2025-05-25	29.320	29.390	29.040	29.060	29.060	45,055
2025-05-22	29.240	29.490	29.100	29.320	29.320	30,005
2025-05-21	29.310	29.500	29.000	29.240	29.240	12,847
2025-05-20	29.010	29.840	29.000	29.310	29.310	13,841
2025-05-19	29.700	29.700	28.330	29.010	29.010	51,830
2025-05-18	29.700	29.880	29.340	29.700	29.700	56,601
2025-05-15	29.700	29.950	29.330	29.700	29.700	68,208
2025-05-14	30.020	30.190	29.500	29.700	29.700	51,862
2025-05-13	29.840	30.190	29.840	30.020	30.020	53,492
2025-05-12	29.670	30.300	29.670	29.840	29.840	51,978
2025-05-11	29.660	29.830	29.510	29.670	29.670	21,089
2025-05-08	29.700	29.750	29.500	29.660	29.660	33,507
2025-05-07	29.660	29.840	29.500	29.700	29.700	153,834
2025-05-06	29.610	29.850	29.520	29.660	29.660	103,267
2025-05-05	29.600	29.870	29.600	29.610	29.610	63,372
2025-05-04	29.600	29.990	29.600	29.600	29.600	183,567
2025-04-30	29.670	29.790	29.400	29.600	29.600	57,069
2025-04-29	30.070	30.420	29.610	29.670	29.670	52,793
2025-04-28	30.860	30.860	30.000	30.070	30.070	54,150
2025-04-27	28.400	31.000	28.380	30.860	30.860	398,339
2025-04-23	28.470	28.510	28.300	28.400	28.400	20,463

← NewerPage 6 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.