Qatar Natl Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 28.990 | 29.000 | 28.810 | 28.870 | 28.870 | 222,443 |
| 2024-07-30 | 29.000 | 29.000 | 28.710 | 28.750 | 28.750 | 1,851,312 |
| 2024-07-29 | 29.170 | 29.170 | 28.850 | 28.900 | 28.900 | 829,116 |
| 2024-07-28 | 29.000 | 29.400 | 28.950 | 29.020 | 29.020 | 84,732 |
| 2024-07-24 | 28.990 | 29.300 | 28.900 | 28.970 | 28.970 | 256,376 |
| 2024-07-23 | 29.230 | 29.460 | 28.750 | 28.990 | 28.990 | 281,373 |
| 2024-07-22 | 29.210 | 29.650 | 29.160 | 29.200 | 29.200 | 148,315 |
| 2024-07-21 | 29.300 | 29.580 | 29.100 | 29.140 | 29.140 | 55,076 |
| 2024-07-18 | 29.250 | 29.690 | 29.100 | 29.230 | 29.230 | 52,338 |
| 2024-07-17 | 29.220 | 29.680 | 29.060 | 29.240 | 29.240 | 16,929 |
| 2024-07-16 | 29.490 | 29.750 | 29.090 | 29.200 | 29.200 | 22,829 |
| 2024-07-15 | 30.000 | 30.000 | 29.260 | 29.490 | 29.490 | 11,297 |
| 2024-07-14 | 30.000 | 30.100 | 29.200 | 30.000 | 30.000 | 41,323 |
| 2024-07-10 | 30.200 | 30.250 | 29.140 | 29.390 | 29.390 | 32,077 |
| 2024-07-09 | 29.800 | 30.600 | 29.550 | 29.850 | 29.850 | 101,568 |
| 2024-07-08 | 29.280 | 29.950 | 29.100 | 29.450 | 29.450 | 22,923 |
| 2024-07-07 | 29.030 | 29.990 | 29.030 | 29.770 | 29.770 | 20,547 |
| 2024-07-04 | 30.300 | 30.300 | 28.950 | 29.000 | 29.000 | 84,732 |
| 2024-07-03 | 30.220 | 30.440 | 29.600 | 29.670 | 29.670 | 37,071 |
| 2024-07-02 | 30.030 | 30.590 | 29.700 | 29.940 | 29.940 | 25,803 |
| 2024-07-01 | 29.970 | 30.700 | 29.560 | 30.240 | 30.240 | 17,049 |
| 2024-06-27 | 29.930 | 30.250 | 29.510 | 29.860 | 29.860 | 47,704 |
| 2024-06-26 | 29.250 | 29.960 | 29.050 | 29.870 | 29.870 | 59,825 |
| 2024-06-25 | 29.150 | 29.310 | 28.500 | 29.090 | 29.090 | 163,268 |
| 2024-06-24 | 29.210 | 29.350 | 28.650 | 29.160 | 29.160 | 15,264 |
| 2024-06-23 | 29.000 | 29.360 | 28.110 | 28.490 | 28.490 | 9,932 |
| 2024-06-13 | 28.500 | 29.370 | 27.800 | 28.490 | 28.490 | 24,775 |
| 2024-06-12 | 28.600 | 28.890 | 28.100 | 28.330 | 28.330 | 4,404 |
| 2024-06-11 | 28.790 | 28.880 | 28.260 | 28.330 | 28.330 | 6,565 |
| 2024-06-10 | 27.830 | 28.880 | 27.830 | 28.330 | 28.330 | 13,338 |
| 2024-06-09 | 28.990 | 29.440 | 26.800 | 28.280 | 28.280 | 24,052 |
| 2024-06-06 | 28.310 | 29.490 | 28.310 | 29.080 | 29.080 | 21,525 |
| 2024-06-05 | 29.280 | 29.380 | 27.900 | 28.100 | 28.100 | 40,397 |
| 2024-06-04 | 29.100 | 29.390 | 29.000 | 29.060 | 29.060 | 22,910 |
| 2024-06-03 | 29.440 | 29.470 | 29.050 | 29.300 | 29.300 | 7,505 |
| 2024-06-02 | 29.300 | 29.500 | 29.050 | 29.300 | 29.300 | 11,510 |
| 2024-05-30 | 29.550 | 29.580 | 29.100 | 29.400 | 29.400 | 9,864 |
| 2024-05-29 | 29.180 | 29.670 | 29.050 | 29.400 | 29.400 | 7,364 |
| 2024-05-28 | 29.450 | 29.700 | 29.050 | 29.400 | 29.400 | 36,264 |
| 2024-05-27 | 29.300 | 29.750 | 29.070 | 29.410 | 29.410 | 16,801 |
| 2024-05-26 | 29.490 | 29.870 | 29.180 | 29.500 | 29.500 | 20,821 |
| 2024-05-23 | 29.090 | 29.850 | 28.900 | 29.170 | 29.170 | 20,760 |
| 2024-05-22 | 29.500 | 29.850 | 29.000 | 29.060 | 29.060 | 30,869 |
| 2024-05-21 | 29.920 | 29.990 | 29.400 | 29.600 | 29.600 | 17,963 |
| 2024-05-20 | 29.890 | 30.000 | 29.510 | 29.860 | 29.860 | 51,844 |
| 2024-05-19 | 28.690 | 29.760 | 28.690 | 29.490 | 29.490 | 35,940 |
| 2024-05-16 | 28.310 | 28.800 | 28.150 | 28.560 | 28.560 | 26,576 |
| 2024-05-15 | 28.680 | 29.250 | 28.170 | 28.680 | 28.680 | 7,852 |
| 2024-05-14 | 29.300 | 29.980 | 28.500 | 28.680 | 28.680 | 47,369 |
| 2024-05-13 | 30.200 | 30.200 | 29.070 | 29.290 | 29.290 | 25,811 |
| 2024-05-12 | 30.900 | 30.900 | 30.000 | 30.190 | 30.190 | 13,812 |
| 2024-05-09 | 31.100 | 31.500 | 30.010 | 30.560 | 30.560 | 17,880 |
| 2024-05-08 | 31.700 | 32.000 | 30.550 | 31.430 | 31.430 | 10,838 |
| 2024-05-07 | 31.120 | 31.960 | 31.120 | 31.610 | 31.610 | 8,349 |
| 2024-05-02 | 31.310 | 32.000 | 30.300 | 31.610 | 31.610 | 15,516 |
| 2024-05-01 | 30.340 | 31.840 | 29.520 | 31.320 | 31.320 | 8,559 |
| 2024-04-30 | 31.850 | 32.000 | 30.310 | 31.320 | 31.320 | 14,341 |
| 2024-04-29 | 30.000 | 32.500 | 30.000 | 31.800 | 31.800 | 23,175 |
| 2024-04-28 | 31.400 | 31.880 | 29.000 | 29.850 | 29.850 | 23,787 |
| 2024-04-24 | 32.460 | 32.950 | 30.300 | 31.310 | 31.310 | 55,793 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.