Qatar Natl Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 33.990 | 34.000 | 32.030 | 32.460 | 32.460 | 33,965 |
| 2024-04-22 | 33.830 | 35.200 | 33.800 | 33.990 | 33.990 | 77,054 |
| 2024-04-21 | 33.000 | 34.000 | 33.000 | 33.830 | 33.830 | 22,913 |
| 2024-04-18 | 33.180 | 34.790 | 32.010 | 32.720 | 32.720 | 70,012 |
| 2024-04-17 | 33.160 | 33.990 | 33.160 | 33.180 | 33.180 | 36,003 |
| 2024-04-16 | 33.440 | 35.410 | 33.010 | 33.110 | 33.110 | 130,957 |
| 2024-04-15 | 32.800 | 33.600 | 32.800 | 33.440 | 33.440 | 50,785 |
| 2024-04-08 | 31.900 | 32.590 | 31.900 | 32.200 | 32.200 | 28,139 |
| 2024-04-07 | 32.400 | 32.940 | 30.020 | 31.430 | 31.430 | 38,222 |
| 2024-04-04 | 32.380 | 32.800 | 32.200 | 32.400 | 32.400 | 18,634 |
| 2024-04-03 | 32.470 | 33.490 | 32.200 | 32.380 | 32.380 | 12,332 |
| 2024-04-02 | 32.010 | 35.000 | 31.190 | 32.470 | 32.470 | 37,393 |
| 2024-04-01 | 30.780 | 32.900 | 30.780 | 32.010 | 32.010 | 14,726 |
| 2024-03-31 | 32.020 | 32.500 | 30.550 | 30.780 | 30.780 | 47,678 |
| 2024-03-28 | 34.590 | 34.790 | 31.500 | 32.020 | 32.020 | 66,673 |
| 2024-03-27 | 35.000 | 35.000 | 34.000 | 34.590 | 34.590 | 21,750 |
| 2024-03-26 | 35.000 | 35.380 | 34.010 | 35.010 | 35.010 | 25,908 |
| 2024-03-25 | 34.610 | 35.400 | 34.080 | 35.000 | 35.000 | 32,148 |
| 2024-03-24 | 34.440 | 35.510 | 33.900 | 34.610 | 34.610 | 25,825 |
| 2024-03-21 | 32.200 | 34.980 | 32.200 | 34.440 | 34.440 | 39,121 |
| 2024-03-20 | 30.510 | 33.940 | 30.510 | 32.190 | 32.190 | 66,413 |
| 2024-03-19 | 32.910 | 33.490 | 29.130 | 30.250 | 30.250 | 115,210 |
| 2024-03-18 | 36.190 | 36.990 | 32.010 | 32.910 | 32.910 | 83,980 |
| 2024-03-17 | 36.560 | 38.500 | 35.010 | 36.190 | 36.190 | 100,817 |
| 2024-03-14 | 36.520 | 37.500 | 35.850 | 36.560 | 36.560 | 78,002 |
| 2024-03-13 | 37.000 | 37.670 | 35.000 | 36.520 | 36.520 | 75,901 |
| 2024-03-12 | 38.560 | 38.560 | 37.000 | 37.000 | 37.000 | 87,195 |
| 2024-03-11 | 38.600 | 39.490 | 38.400 | 39.200 | 39.200 | 184,545 |
| 2024-03-10 | 38.050 | 39.150 | 38.050 | 38.600 | 38.600 | 94,837 |
| 2024-03-07 | 37.350 | 39.700 | 37.350 | 37.960 | 37.960 | 98,794 |
| 2024-03-06 | 36.480 | 39.990 | 36.480 | 37.350 | 37.350 | 355,806 |
| 2024-03-05 | 35.900 | 39.950 | 35.900 | 36.310 | 36.310 | 140,967 |
| 2024-03-04 | 36.010 | 37.000 | 35.100 | 35.890 | 35.890 | 40,884 |
| 2024-03-03 | 36.010 | 37.000 | 35.700 | 36.010 | 36.010 | 37,025 |
| 2024-02-29 | 36.740 | 37.270 | 35.750 | 36.010 | 36.010 | 58,554 |
| 2024-02-28 | 37.130 | 37.840 | 36.250 | 36.740 | 36.740 | 34,455 |
| 2024-02-27 | 37.280 | 37.980 | 36.290 | 37.130 | 37.130 | 50,725 |
| 2024-02-26 | 35.750 | 37.980 | 35.750 | 37.280 | 37.280 | 39,072 |
| 2024-02-25 | 38.750 | 38.750 | 35.000 | 35.630 | 35.630 | 102,214 |
| 2024-02-22 | 38.800 | 40.000 | 38.200 | 38.750 | 38.750 | 57,667 |
| 2024-02-21 | 38.780 | 39.000 | 38.700 | 38.800 | 38.800 | 145,390 |
| 2024-02-20 | 38.990 | 39.100 | 38.250 | 38.780 | 38.780 | 304,059 |
| 2024-02-19 | 38.890 | 39.240 | 37.020 | 38.990 | 38.990 | 298,773 |
| 2024-02-18 | 39.080 | 39.490 | 38.720 | 38.890 | 38.890 | 65,007 |
| 2024-02-15 | 39.270 | 39.490 | 39.020 | 39.080 | 39.080 | 85,307 |
| 2024-02-14 | 39.210 | 39.500 | 39.200 | 39.270 | 39.270 | 288,031 |
| 2024-02-13 | 39.630 | 40.000 | 39.100 | 39.210 | 39.210 | 46,465 |
| 2024-02-12 | 39.500 | 40.000 | 38.500 | 39.630 | 39.630 | 50,396 |
| 2024-02-11 | 39.370 | 40.980 | 39.370 | 39.500 | 39.500 | 66,615 |
| 2024-02-08 | 39.010 | 41.000 | 39.010 | 39.370 | 39.370 | 44,810 |
| 2024-02-07 | 39.210 | 39.500 | 37.350 | 38.870 | 38.870 | 42,468 |
| 2024-02-06 | 40.100 | 41.000 | 37.010 | 39.210 | 39.210 | 58,631 |
| 2024-02-05 | 40.640 | 41.950 | 39.800 | 40.100 | 40.100 | 48,143 |
| 2024-02-04 | 40.580 | 41.980 | 37.000 | 40.640 | 40.640 | 27,660 |
| 2024-02-01 | 40.320 | 41.990 | 35.060 | 40.580 | 40.580 | 40,957 |
| 2024-01-31 | 42.450 | 42.450 | 37.030 | 40.320 | 40.320 | 82,736 |
| 2024-01-30 | 42.320 | 42.500 | 39.000 | 42.280 | 42.280 | 85,806 |
| 2024-01-29 | 42.250 | 42.500 | 42.000 | 42.090 | 42.090 | 128,726 |
| 2024-01-28 | 43.250 | 43.990 | 42.000 | 42.240 | 42.240 | 177,819 |
| 2024-01-24 | 42.990 | 42.990 | 41.450 | 42.670 | 42.670 | 79,452 |
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.