Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	18.190	18.300	17.900	18.030	18.030	47,469
2023-04-30	18.100	18.560	18.070	18.120	18.120	74,543
2023-04-27	17.900	18.250	17.900	18.090	18.090	409,994
2023-04-26	17.650	17.980	17.600	17.930	17.930	55,311
2023-04-19	17.550	17.940	17.520	17.600	17.600	82,415
2023-04-18	17.500	17.800	17.300	17.550	17.550	78,667
2023-04-13	17.640	17.640	17.430	17.500	17.500	238,133
2023-04-12	17.500	17.700	17.360	17.450	17.450	134,797
2023-04-11	17.370	17.900	17.070	17.250	17.250	71,171
2023-04-10	17.260	17.500	17.110	17.200	17.200	151,560
2023-04-09	17.600	17.600	17.160	17.240	17.240	105,382
2023-04-06	17.580	17.800	17.400	17.570	17.570	153,522
2023-04-05	17.510	17.950	17.450	17.580	17.580	65,049
2023-04-04	17.600	17.650	17.330	17.500	17.500	22,503
2023-04-03	17.500	17.730	17.330	17.430	17.430	51,463
2023-04-02	17.450	17.800	17.200	17.490	17.490	74,445
2023-03-30	17.400	17.450	17.050	17.190	17.190	22,853
2023-03-29	17.100	17.500	17.030	17.360	17.360	44,839
2023-03-28	17.200	17.200	16.500	17.020	17.020	21,097
2023-03-27	17.220	17.250	17.010	17.160	17.160	251,975
2023-03-26	17.400	17.470	16.900	17.220	17.220	120,009
2023-03-23	17.480	17.480	17.200	17.200	17.200	35,046
2023-03-22	17.190	17.480	17.100	17.170	17.170	786,450
2023-03-21	17.000	17.240	16.900	16.960	16.960	12,924
2023-03-20	16.600	17.990	16.220	16.960	16.960	18,502
2023-03-19	17.000	17.000	16.000	16.350	16.350	20,240
2023-03-16	17.010	17.320	16.500	16.820	16.820	25,389
2023-03-15	18.500	18.560	16.710	16.990	16.990	66,505
2023-03-14	18.860	18.860	17.500	18.340	18.340	31,991
2023-03-13	19.010	19.500	19.000	19.070	19.070	71,875
2023-03-12	19.850	19.990	19.020	19.380	19.380	48,264
2023-03-09	19.810	19.890	19.560	19.720	19.720	37,809
2023-03-08	19.900	19.900	19.500	19.680	19.680	205,073
2023-03-07	20.400	20.400	19.500	19.720	19.720	616,313
2023-03-06	20.320	20.430	20.010	20.110	20.110	350,829
2023-03-05	20.250	20.500	20.030	20.240	20.240	34,410
2023-03-02	20.690	20.750	20.120	20.230	20.230	41,129
2023-03-01	20.590	20.860	20.510	20.580	20.580	222,792
2023-02-28	20.900	20.900	20.500	20.590	20.590	420,643
2023-02-27	20.800	21.500	20.510	20.550	20.550	474,915
2023-02-26	20.800	20.900	20.500	20.690	20.690	15,442
2023-02-23	20.920	20.920	20.500	20.600	20.600	7,486
2023-02-22	20.990	21.000	20.400	20.600	20.600	514,213
2023-02-21	20.480	20.880	20.000	20.660	20.660	139,297
2023-02-20	21.010	21.010	20.450	20.510	20.510	141,966
2023-02-19	21.510	21.800	20.500	20.630	20.630	56,157
2023-02-16	21.220	21.800	21.220	21.410	21.410	566,835
2023-02-15	20.700	21.940	20.440	21.680	21.680	822,261
2023-02-14	20.450	20.780	20.100	20.510	20.510	53,357
2023-02-13	20.490	20.490	19.810	20.280	20.280	50,318
2023-02-12	20.590	20.700	20.000	20.140	20.140	36,610
2023-02-09	20.200	20.750	20.030	20.590	20.590	166,950
2023-02-08	20.100	20.880	19.510	20.160	20.160	249,873
2023-02-07	19.220	20.840	18.900	20.010	20.010	120,137
2023-02-06	19.000	19.350	18.700	18.850	18.850	66,165
2023-02-05	19.490	19.490	18.950	19.000	19.000	144,645
2023-02-02	19.900	19.900	19.000	19.060	19.060	132,939
2023-02-01	20.470	20.600	18.500	19.340	19.340	97,692
2023-01-31	20.540	20.540	19.600	19.890	19.890	58,317
2023-01-30	20.870	21.330	20.250	20.280	20.280	246,733

← NewerPage 15 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.