Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	41.990	45.740	41.000	42.640	42.640	296,689
2024-01-22	39.030	39.500	37.300	38.570	38.570	315,878
2024-01-21	37.000	39.450	35.020	39.020	39.020	69,965
2024-01-18	36.550	36.750	35.500	36.460	36.460	27,344
2024-01-17	36.470	36.980	35.010	36.470	36.470	52,662
2024-01-16	35.480	36.390	35.250	35.330	35.330	41,554
2024-01-15	33.510	35.890	33.300	35.240	35.240	113,453
2024-01-14	32.030	33.800	31.660	33.270	33.270	132,214
2024-01-11	32.210	33.000	32.010	32.230	32.230	28,077
2024-01-10	31.250	32.200	31.250	32.050	32.050	54,855
2024-01-09	30.550	31.880	30.520	31.210	31.210	26,042
2024-01-08	30.250	31.000	30.250	30.570	30.570	26,710
2024-01-04	30.210	30.800	30.010	30.110	30.110	24,217
2024-01-03	31.000	32.000	30.000	30.380	30.380	81,399
2024-01-02	27.860	31.000	27.860	30.470	30.470	196,323
2023-12-31	28.050	28.300	27.800	28.170	28.170	5,054
2023-12-28	27.900	28.300	27.510	28.170	28.170	11,704
2023-12-27	27.400	27.990	27.400	27.720	27.720	6,093
2023-12-26	27.980	27.990	27.400	27.720	27.720	3,695
2023-12-25	27.400	27.990	27.400	27.720	27.720	5,638
2023-12-24	28.180	28.200	27.500	27.720	27.720	13,758
2023-12-21	28.000	28.200	27.660	28.000	28.000	430,970
2023-12-20	28.500	28.500	27.700	27.810	27.810	25,199
2023-12-19	28.000	28.500	27.750	27.990	27.990	99,084
2023-12-18	28.300	28.700	28.000	28.460	28.460	24,021
2023-12-17	27.800	28.410	27.650	28.030	28.030	14,301
2023-12-14	28.000	28.000	27.600	27.970	27.970	1,052
2023-12-13	27.670	28.000	27.380	27.970	27.970	8,058
2023-12-12	27.750	28.000	27.130	27.970	27.970	107,499
2023-12-11	27.640	27.980	27.400	27.500	27.500	26,102
2023-12-10	28.000	28.100	27.510	27.890	27.890	15,883
2023-12-07	28.230	28.230	27.200	28.060	28.060	288,295
2023-12-06	27.000	28.320	26.980	28.300	28.300	10,278,747
2023-12-05	27.030	27.700	26.940	27.120	27.120	38,167
2023-12-04	27.000	27.000	26.800	26.900	26.900	46,658
2023-12-03	28.000	28.000	27.000	27.030	27.030	38,337
2023-11-30	27.500	28.170	27.420	27.980	27.980	1,084,908
2023-11-29	28.030	28.330	27.130	27.980	27.980	4,357,435
2023-11-28	27.930	28.430	27.930	28.000	28.000	1,972,595
2023-11-27	28.000	28.300	27.850	27.950	27.950	1,057,925
2023-11-26	28.200	28.340	28.000	28.000	28.000	46,002
2023-11-23	28.000	28.370	27.900	28.000	28.000	450,994
2023-11-22	28.490	28.490	27.500	28.000	28.000	284,959
2023-11-21	28.500	28.500	26.130	27.230	27.230	29,388
2023-11-20	28.500	28.750	28.000	28.070	28.070	43,218
2023-11-19	28.250	28.500	28.000	28.460	28.460	35,828
2023-11-16	28.000	28.250	28.000	28.220	28.220	25,640
2023-11-15	27.700	28.240	27.350	28.000	28.000	194,736
2023-11-14	27.300	28.000	27.020	27.700	27.700	11,661
2023-11-13	27.000	27.500	27.000	27.000	27.000	4,453
2023-11-12	27.500	27.500	27.000	27.000	27.000	20,985
2023-11-09	27.100	27.550	27.100	27.540	27.540	76,414
2023-11-08	27.200	27.500	27.000	27.360	27.360	15,139
2023-11-07	27.000	27.200	26.500	27.010	27.010	89,943
2023-11-06	27.000	27.300	26.340	26.560	26.560	20,176
2023-11-05	26.400	27.500	25.710	26.360	26.360	708,606
2023-11-02	25.620	26.250	25.000	26.070	26.070	444,786
2023-11-01	25.980	26.100	25.000	25.110	25.110	48,639
2023-10-31	26.300	26.890	25.260	25.830	25.830	14,484
2023-10-30	25.500	26.250	25.000	26.020	26.020	258,628

← NewerPage 12 of 21 · 1,202 trading daysOlder →

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.