Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	31.920	32.240	31.800	31.850	31.850	30,675
2025-01-19	32.000	32.380	31.800	31.920	31.920	45,253
2025-01-16	31.850	32.430	31.750	32.000	32.000	42,710
2025-01-15	32.290	32.560	31.530	31.850	31.850	52,201
2025-01-14	32.240	32.400	31.400	32.290	32.290	53,975
2025-01-13	32.280	32.780	31.830	32.240	32.240	18,371
2025-01-12	32.680	32.680	31.750	32.280	32.280	23,702
2025-01-09	32.690	33.000	32.400	32.680	32.680	54,407
2025-01-08	32.900	33.100	32.520	32.690	32.690	21,300
2025-01-06	33.370	33.600	32.730	32.900	32.900	45,089
2025-01-05	32.820	33.550	32.820	33.370	33.370	39,910
2025-01-02	31.970	33.000	31.970	32.820	32.820	29,025
2024-12-31	31.500	32.000	31.500	31.970	31.970	75,834
2024-12-30	31.540	31.880	31.150	31.500	31.500	167,166
2024-12-29	32.290	32.340	31.060	31.540	31.540	42,042
2024-12-26	32.220	32.490	32.170	32.290	32.290	41,635
2024-12-25	32.570	32.570	32.170	32.220	32.220	0
2024-12-24	32.520	32.730	32.500	32.570	32.570	59,891
2024-12-23	32.520	32.950	32.420	32.520	32.520	116,439
2024-12-22	32.600	32.850	32.500	32.520	32.520	114,451
2024-12-19	32.510	32.850	32.500	32.600	32.600	51,798
2024-12-18	32.800	32.850	32.400	32.510	32.510	103,880
2024-12-17	32.990	33.000	32.760	32.800	32.800	109,351
2024-12-16	33.110	33.380	32.100	32.990	32.990	75,165
2024-12-15	32.520	33.300	32.400	33.110	33.110	68,762
2024-12-12	32.810	33.500	32.400	32.520	32.520	115,082
2024-12-11	32.670	33.400	32.540	32.810	32.810	48,183
2024-12-10	34.520	34.740	32.510	32.670	32.670	378,133
2024-12-09	34.020	34.750	34.000	34.520	34.520	301,527
2024-12-08	34.440	34.930	34.000	34.020	34.020	271,210
2024-12-05	34.460	34.750	34.300	34.440	34.440	66,353
2024-12-04	34.500	34.750	34.200	34.460	34.460	168,159
2024-12-03	34.290	34.600	34.170	34.500	34.500	49,495
2024-12-02	34.520	35.090	34.080	34.290	34.290	262,050
2024-12-01	34.700	34.860	34.000	34.520	34.520	59,866
2024-11-28	34.120	34.950	33.200	34.700	34.700	280,737
2024-11-27	34.510	34.700	33.500	34.120	34.120	120,464
2024-11-26	34.500	34.800	34.000	34.510	34.510	154,165
2024-11-25	34.580	34.990	34.350	34.500	34.500	188,891
2024-11-24	34.710	35.870	34.550	34.580	34.580	277,942
2024-11-21	35.050	35.050	34.490	34.710	34.710	149,633
2024-11-20	35.000	35.790	34.530	35.050	35.050	237,295
2024-11-19	33.840	35.000	33.840	35.000	35.000	671,001
2024-11-18	33.590	34.190	33.170	33.840	33.840	419,460
2024-11-17	33.440	33.800	33.000	33.590	33.590	107,186
2024-11-14	33.200	34.000	32.560	33.440	33.440	299,735
2024-11-13	33.500	33.940	33.110	33.200	33.200	181,963
2024-11-12	31.400	33.990	31.380	33.500	33.500	1,252,030
2024-11-11	31.240	31.870	31.240	31.400	31.400	60,713
2024-11-10	31.500	31.950	31.120	31.240	31.240	90,381
2024-11-07	31.400	32.000	31.400	31.500	31.500	113,181
2024-11-06	31.740	32.000	31.380	31.400	31.400	132,458
2024-11-05	32.280	32.390	31.670	31.740	31.740	129,816
2024-11-04	32.140	32.440	32.000	32.280	32.280	261,283
2024-11-03	31.200	32.980	31.200	32.140	32.140	561,064
2024-10-31	30.920	31.760	30.900	31.200	31.200	233,681
2024-10-30	31.200	31.450	30.750	30.920	30.920	156,893
2024-10-29	31.690	31.990	31.200	31.200	31.200	158,136
2024-10-28	31.880	32.500	31.610	31.690	31.690	235,407
2024-10-27	30.500	32.250	30.500	31.880	31.880	529,972

← NewerPage 8 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.