Qatar National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	30.470	31.000	30.350	30.500	30.500	153,523
2024-10-23	30.930	31.260	30.320	30.470	30.470	175,684
2024-10-22	29.940	31.690	29.940	30.930	30.930	300,284
2024-10-21	29.930	30.470	29.210	29.940	29.940	133,667
2024-10-20	30.110	31.250	29.500	29.930	29.930	263,212
2024-10-17	31.000	31.390	30.000	30.110	30.110	313,037
2024-10-16	31.390	32.700	30.810	31.000	31.000	603,543
2024-10-15	31.100	32.450	30.700	31.390	31.390	307,478
2024-10-14	31.940	32.250	31.050	31.100	31.100	369,907
2024-10-13	30.420	33.460	30.420	31.940	31.940	1,395,501
2024-10-10	30.100	30.880	30.050	30.420	30.420	341,584
2024-10-09	29.650	31.390	29.650	30.100	30.100	433,137
2024-10-08	31.110	31.400	29.200	29.650	29.650	312,208
2024-10-07	31.500	32.300	31.100	31.110	31.110	384,788
2024-10-03	31.270	32.000	31.000	31.500	31.500	367,663
2024-10-02	31.540	33.400	30.520	31.270	31.270	918,269
2024-10-01	30.450	31.800	30.450	31.540	31.540	730,262
2024-09-30	30.580	31.250	30.200	30.450	30.450	322,240
2024-09-29	29.000	31.490	29.000	30.580	30.580	804,822
2024-09-26	26.810	30.360	26.720	29.000	29.000	911,000
2024-09-25	26.840	27.000	26.720	26.810	26.810	136,858
2024-09-24	26.920	27.000	26.800	26.840	26.840	53,374
2024-09-23	26.920	27.000	26.810	26.920	26.920	72,051
2024-09-22	26.840	27.140	26.840	26.920	26.920	34,766
2024-09-19	27.000	27.140	26.800	26.840	26.840	43,269
2024-09-18	26.960	27.150	26.800	27.000	27.000	40,278
2024-09-17	26.980	27.370	26.830	26.960	26.960	22,962
2024-09-16	26.900	27.400	26.850	26.980	26.980	57,417
2024-09-12	27.110	27.280	26.620	26.900	26.900	33,543
2024-09-11	26.720	27.350	26.400	27.110	27.110	69,408
2024-09-10	26.960	27.200	26.500	26.720	26.720	41,133
2024-09-09	26.980	27.350	26.900	26.960	26.960	41,446
2024-09-08	27.240	27.500	26.900	26.980	26.980	131,278
2024-09-05	26.960	27.550	26.960	27.240	27.240	163,171
2024-09-04	27.400	27.490	25.950	26.960	26.960	12,450,940
2024-09-03	27.450	27.520	27.300	27.400	27.400	108,921
2024-09-02	27.410	27.630	27.370	27.450	27.450	21,798
2024-09-01	27.350	27.740	27.030	27.410	27.410	102,661
2024-08-29	27.400	27.740	27.300	27.350	27.350	122,146
2024-08-28	27.670	27.890	27.370	27.400	27.400	2,530,463
2024-08-27	27.830	28.000	27.600	27.670	27.670	61,567
2024-08-26	27.870	28.890	27.700	27.830	27.830	79,643
2024-08-25	27.720	28.000	27.720	27.870	27.870	26,862
2024-08-22	27.740	28.000	27.550	27.720	27.720	72,831
2024-08-21	27.770	27.970	27.700	27.740	27.740	35,632
2024-08-20	27.660	27.990	27.550	27.770	27.770	23,107
2024-08-19	27.900	28.100	27.500	27.660	27.660	47,532
2024-08-18	27.960	28.200	27.850	27.900	27.900	49,218
2024-08-15	27.970	28.250	27.870	27.960	27.960	35,581
2024-08-14	28.050	28.280	27.890	27.970	27.970	24,233
2024-08-13	27.970	29.000	27.970	28.050	28.050	36,781
2024-08-12	28.330	28.450	27.870	27.970	27.970	62,973
2024-08-11	27.790	28.470	27.790	28.330	28.330	27,948
2024-08-08	27.730	27.930	27.300	27.790	27.790	30,523
2024-08-07	27.480	27.950	27.480	27.730	27.730	13,780
2024-08-06	27.460	28.000	27.100	27.480	27.480	36,220
2024-08-05	28.150	28.150	26.010	27.460	27.460	136,404
2024-08-04	28.760	28.760	28.000	28.150	28.150	76,457
2024-08-01	28.870	29.000	27.930	28.760	28.760	292,387
2024-07-31	28.750	29.000	28.750	28.870	28.870	222,443

← NewerPage 9 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.