Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	20.800	21.480	20.560	20.960	20.960	10,774
2023-08-02	21.110	22.000	20.500	20.960	20.960	31,995
2023-08-01	21.300	21.320	20.850	20.930	20.930	12,290
2023-07-31	21.100	21.460	20.620	20.930	20.930	183,911
2023-07-30	21.300	21.650	20.820	21.010	21.010	27,463
2023-07-27	21.490	21.700	21.180	21.500	21.500	7,514
2023-07-26	21.850	22.300	21.050	21.500	21.500	216,546
2023-07-25	22.220	22.550	21.850	22.100	22.100	22,476
2023-07-24	22.370	22.770	22.010	22.200	22.200	29,987
2023-07-19	22.700	22.990	22.000	22.370	22.370	23,149
2023-07-18	22.800	23.150	22.500	22.680	22.680	30,248
2023-07-17	23.140	23.200	22.510	22.730	22.730	35,924
2023-07-16	22.500	23.500	22.050	23.030	23.030	88,507
2023-07-13	20.010	22.500	20.010	22.030	22.030	654,424
2023-07-12	20.100	21.000	19.800	20.840	20.840	71,108
2023-07-11	19.990	20.140	19.550	20.000	20.000	25,221
2023-07-10	19.520	19.990	19.500	19.940	19.940	9,267
2023-07-09	20.140	20.140	19.510	19.940	19.940	148,820
2023-07-06	19.700	20.100	19.700	20.010	20.010	95,233
2023-07-05	19.900	20.150	19.700	19.790	19.790	22,765
2023-07-04	20.390	20.390	19.900	19.990	19.990	111,506
2023-06-26	20.300	20.350	20.000	20.140	20.140	91,345
2023-06-25	20.050	20.500	19.810	20.240	20.240	42,042
2023-06-22	19.900	20.200	19.800	19.960	19.960	35,709
2023-06-21	20.000	20.040	19.700	20.040	20.040	9,685
2023-06-20	20.000	20.150	19.680	20.040	20.040	35,672
2023-06-19	19.580	20.010	19.260	19.680	19.680	82,191
2023-06-18	19.300	19.650	19.050	19.530	19.530	106,273
2023-06-15	19.110	19.350	19.010	19.040	19.040	6,232
2023-06-14	19.100	19.390	19.000	19.040	19.040	61,986
2023-06-13	19.370	19.370	19.000	19.060	19.060	47,765
2023-06-12	19.300	19.480	19.030	19.030	19.030	5,087
2023-06-11	19.200	19.400	19.000	19.030	19.030	43,590
2023-06-08	19.310	19.400	19.120	19.260	19.260	531,503
2023-06-07	19.250	19.470	19.200	19.310	19.310	5,181,513
2023-06-06	19.120	19.230	19.000	19.090	19.090	1,521,099
2023-06-05	19.000	19.100	19.000	19.000	19.000	1,375,302
2023-06-04	19.180	19.230	18.750	19.000	19.000	26,215
2023-06-01	18.990	19.180	18.700	19.040	19.040	16,429
2023-05-31	19.000	19.100	18.640	18.960	18.960	137,596
2023-05-30	18.810	19.150	18.330	19.000	19.000	48,756
2023-05-29	18.750	18.850	18.360	18.600	18.600	9,548
2023-05-28	18.400	18.870	18.250	18.600	18.600	151,276
2023-05-25	18.300	18.600	18.050	18.300	18.300	15,859
2023-05-24	18.300	18.370	18.050	18.300	18.300	26,220
2023-05-23	18.180	18.290	18.050	18.250	18.250	424,488
2023-05-22	18.000	18.200	17.850	18.100	18.100	115,803
2023-05-21	18.170	18.300	17.550	17.860	17.860	33,836
2023-05-18	18.110	18.300	18.000	18.050	18.050	140,515
2023-05-17	18.140	18.300	18.050	18.100	18.100	91,765
2023-05-16	18.100	18.150	17.820	18.100	18.100	247,345
2023-05-15	18.100	18.550	18.000	18.010	18.010	54,967
2023-05-14	17.900	18.250	17.500	18.020	18.020	127,854
2023-05-11	17.930	18.100	17.750	17.980	17.980	166,180
2023-05-10	17.950	17.950	17.500	17.650	17.650	31,787
2023-05-09	17.810	17.950	17.770	17.870	17.870	62,282
2023-05-08	17.560	17.940	17.520	17.780	17.780	1,404,576
2023-05-07	17.600	17.700	17.140	17.560	17.560	158,724
2023-05-03	17.960	18.100	17.610	17.670	17.670	2,754,699
2023-05-02	18.020	18.150	17.810	17.980	17.980	46,657

← NewerPage 14 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.