Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	28.320	28.600	28.320	28.470	28.470	11,261
2025-04-17	28.300	28.660	28.260	28.320	28.320	21,600
2025-04-16	28.490	28.770	28.300	28.300	28.300	60,503
2025-04-15	28.490	28.700	28.250	28.490	28.490	176,121
2025-04-14	28.530	28.930	28.150	28.490	28.490	200,220
2025-04-13	28.720	28.900	28.000	28.530	28.530	111,233
2025-04-10	28.560	29.000	28.560	28.720	28.720	21,592
2025-04-09	28.940	29.230	28.500	28.560	28.560	47,708
2025-04-08	28.400	29.280	28.400	28.940	28.940	24,601
2025-04-07	28.740	29.300	27.020	28.400	28.400	26,569
2025-04-06	29.870	29.870	26.560	28.740	28.740	105,598
2025-04-03	29.970	30.240	29.650	29.870	29.870	24,301
2025-03-27	29.940	30.540	29.620	29.970	29.970	36,681
2025-03-26	29.910	30.100	29.850	29.940	29.940	29,797
2025-03-25	29.900	30.240	29.900	29.910	29.910	23,946
2025-03-24	30.450	30.700	29.550	29.900	29.900	81,965
2025-03-23	30.720	30.980	30.100	30.450	30.450	22,750
2025-03-20	30.840	31.000	30.550	30.720	30.720	14,624
2025-03-19	31.300	31.300	30.630	30.840	30.840	48,987
2025-03-18	31.820	31.820	30.760	31.300	31.300	137,690
2025-03-17	32.110	32.390	31.610	31.820	31.820	69,831
2025-03-16	31.720	32.490	31.520	32.110	32.110	153,036
2025-03-13	31.250	31.840	31.250	31.720	31.720	47,839
2025-03-12	31.250	31.860	31.110	31.250	31.250	8,611
2025-03-11	31.500	31.740	31.230	31.250	31.250	56,436
2025-03-10	31.500	31.910	31.320	31.500	31.500	57,893
2025-03-09	31.500	31.930	31.400	31.500	31.500	5,832
2025-03-06	31.770	32.000	31.500	31.500	31.500	41,806
2025-03-05	31.820	32.180	31.550	31.770	31.770	14,971
2025-03-04	32.000	32.200	31.500	31.820	31.820	23,735
2025-03-03	32.000	32.200	31.750	32.000	32.000	45,025
2025-03-02	32.000	32.250	31.420	32.000	32.000	90,512
2025-02-27	31.580	32.050	31.260	32.000	32.000	64,866
2025-02-26	31.900	31.900	31.360	31.580	31.580	145,564
2025-02-25	31.580	32.250	31.360	31.900	31.900	83,748
2025-02-24	31.670	31.780	31.400	31.580	31.580	124,669
2025-02-23	31.330	31.890	31.230	31.670	31.670	40,785
2025-02-20	31.360	31.730	31.150	31.330	31.330	165,047
2025-02-19	31.560	31.690	31.310	31.360	31.360	49,366
2025-02-18	31.470	31.800	31.270	31.560	31.560	84,606
2025-02-17	31.090	31.990	31.000	31.470	31.470	60,091
2025-02-16	30.790	31.300	30.600	31.090	31.090	80,682
2025-02-13	30.520	31.000	30.180	30.790	30.790	148,244
2025-02-12	29.990	30.580	29.330	30.520	30.520	131,999
2025-02-11	30.250	30.600	29.920	29.990	29.990	69,512
2025-02-10	30.360	30.660	30.090	30.250	30.250	40,575
2025-02-09	30.020	30.670	30.020	30.360	30.360	95,226
2025-02-06	30.650	30.790	29.990	30.020	30.020	174,604
2025-02-05	30.540	30.790	30.260	30.650	30.650	1,910,404
2025-02-04	30.240	31.000	30.220	30.540	30.540	45,910
2025-02-03	30.910	30.910	30.070	30.240	30.240	50,819
2025-02-02	30.070	30.990	30.000	30.910	30.910	147,636
2025-01-30	30.140	30.440	30.010	30.070	30.070	44,334
2025-01-29	30.080	30.370	29.990	30.140	30.140	128,274
2025-01-28	30.620	30.620	30.000	30.080	30.080	62,764
2025-01-27	31.010	31.370	30.450	30.620	30.620	27,311
2025-01-26	31.310	31.690	31.000	31.010	31.010	83,586
2025-01-23	31.400	31.750	31.290	31.310	31.310	49,813
2025-01-22	31.640	31.750	31.350	31.400	31.400	156,952
2025-01-21	31.850	32.050	31.330	31.640	31.640	35,093

← NewerPage 7 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.