Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	25.500	26.250	25.000	26.020	26.020	258,628
2023-10-29	25.220	25.750	24.500	25.100	25.100	22,350
2023-10-26	24.500	25.250	24.500	25.100	25.100	76,925
2023-10-25	24.210	24.570	24.000	24.260	24.260	71,374
2023-10-24	24.240	24.470	24.000	24.210	24.210	44,869
2023-10-23	24.260	24.320	23.900	24.000	24.000	32,405
2023-10-22	23.670	24.490	23.600	23.890	23.890	25,640
2023-10-19	23.840	24.150	23.500	24.000	24.000	294,382
2023-10-18	23.900	24.300	23.330	23.700	23.700	151,665
2023-10-17	23.510	24.870	23.120	23.990	23.990	73,992
2023-10-16	22.810	23.980	22.550	23.540	23.540	104,584
2023-10-15	22.500	23.000	22.010	23.000	23.000	66,370
2023-10-12	21.970	22.500	21.970	22.290	22.290	19,108
2023-10-11	21.950	22.500	21.950	22.110	22.110	38,665
2023-10-10	21.800	21.900	21.500	21.690	21.690	22,359
2023-10-09	21.500	22.000	21.200	21.680	21.680	51,893
2023-10-08	21.920	21.920	21.010	21.340	21.340	88,514
2023-10-04	21.690	21.910	21.150	21.690	21.690	11,398
2023-10-03	22.000	22.000	21.510	21.690	21.690	24,779
2023-10-02	22.780	22.780	21.510	21.890	21.890	134,493
2023-10-01	22.880	22.880	21.820	21.990	21.990	76,967
2023-09-27	22.890	23.820	21.850	22.060	22.060	187,507
2023-09-26	22.040	23.490	22.040	22.510	22.510	187,516
2023-09-25	21.610	22.200	21.610	22.040	22.040	64,236
2023-09-24	21.900	21.940	21.600	21.600	21.600	6,455
2023-09-21	21.500	21.900	21.500	21.600	21.600	128,956
2023-09-20	21.600	21.800	21.500	21.520	21.520	76,876
2023-09-19	21.600	21.850	21.600	21.650	21.650	24,284
2023-09-18	21.740	21.750	21.520	21.520	21.520	7,987
2023-09-17	21.720	21.800	21.500	21.520	21.520	10,317
2023-09-14	21.500	21.720	21.450	21.520	21.520	13,987
2023-09-13	21.750	21.900	21.250	21.480	21.480	18,745
2023-09-12	21.610	21.900	21.490	21.490	21.490	8,772
2023-09-11	21.600	21.700	21.400	21.490	21.490	25,131
2023-09-10	21.800	22.000	21.560	21.650	21.650	28,465
2023-09-07	21.550	21.750	21.400	21.710	21.710	1,038,294
2023-09-06	21.700	21.700	21.340	21.520	21.520	148,970
2023-09-05	21.270	21.700	21.160	21.500	21.500	227,205
2023-09-04	21.170	21.500	21.000	21.400	21.400	21,585
2023-09-03	21.300	21.300	20.700	20.700	20.700	13,332
2023-08-31	21.300	21.500	20.700	20.700	20.700	2,545,792
2023-08-30	21.500	21.500	21.220	21.300	21.300	1,030,325
2023-08-29	21.590	21.970	21.320	21.450	21.450	40,612
2023-08-28	21.600	22.000	21.440	21.590	21.590	181,966
2023-08-27	21.690	21.850	21.380	21.680	21.680	22,441
2023-08-24	21.500	21.500	21.040	21.500	21.500	576,604
2023-08-23	21.500	21.700	21.290	21.350	21.350	359,182
2023-08-22	21.200	21.550	21.020	21.500	21.500	1,235,663
2023-08-21	21.150	21.350	21.000	21.120	21.120	20,345
2023-08-20	20.900	21.400	20.900	20.960	20.960	7,743
2023-08-17	21.250	21.250	20.900	20.960	20.960	14,946
2023-08-16	21.430	21.430	20.900	20.920	20.920	326,037
2023-08-15	21.500	21.500	21.110	21.340	21.340	5,255
2023-08-14	21.440	21.600	21.100	21.340	21.340	12,846
2023-08-13	21.450	21.450	21.030	21.340	21.340	6,797
2023-08-10	21.460	21.490	21.300	21.340	21.340	4,042
2023-08-09	21.310	21.500	21.300	21.340	21.340	7,348
2023-08-08	21.590	21.600	21.260	21.340	21.340	5,140
2023-08-07	21.250	21.750	20.880	21.340	21.340	35,705
2023-08-06	21.290	21.490	20.650	20.960	20.960	5,872

← NewerPage 13 of 21 · 1,206 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.