Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	20.690	20.800	20.320	20.620	20.620	210,874
2023-01-25	20.480	20.600	20.260	20.510	20.510	101,814
2023-01-24	20.200	20.670	20.200	20.390	20.390	175,834
2023-01-23	20.500	20.500	20.100	20.350	20.350	81,030
2023-01-22	20.700	21.000	20.440	20.520	20.520	16,358
2023-01-19	20.300	20.740	20.250	20.610	20.610	25,394
2023-01-18	20.100	20.700	20.000	20.700	20.700	483,442
2023-01-17	19.000	20.300	19.000	20.090	20.090	320,007
2023-01-16	19.120	19.340	18.900	19.000	19.000	3,077,260
2023-01-15	19.260	19.540	18.900	19.000	19.000	180,540
2023-01-12	18.750	19.500	18.460	19.260	19.260	345,682
2023-01-11	17.730	19.000	17.730	18.460	18.460	175,426
2023-01-10	18.300	18.390	17.550	17.800	17.800	108,842
2023-01-09	18.250	18.550	18.210	18.270	18.270	135,684
2023-01-05	18.740	18.740	18.060	18.150	18.150	47,055
2023-01-04	18.350	18.790	18.000	18.320	18.320	132,462
2023-01-03	18.360	18.920	18.050	18.430	18.430	117,991
2023-01-02	17.450	19.440	17.450	18.290	18.290	315,575
2022-12-29	17.260	18.880	17.260	17.400	17.400	191,169
2022-12-28	17.670	17.670	17.030	17.440	17.440	46,519
2022-12-27	16.820	18.000	16.820	17.210	17.210	140,858
2022-12-26	17.000	17.000	16.710	16.890	16.890	28,699
2022-12-25	17.000	17.140	16.750	16.930	16.930	38,116
2022-12-22	16.970	17.330	16.890	16.920	16.920	53,372
2022-12-21	17.160	17.180	16.900	16.970	16.970	32,761
2022-12-20	17.240	17.670	17.150	17.170	17.170	88,663
2022-12-19	17.800	17.800	17.030	17.330	17.330	41,030
2022-12-18	17.900	17.920	17.350	17.480	17.480	46,391
2022-12-15	18.000	18.100	17.710	17.720	17.720	188,546
2022-12-14	17.910	18.200	17.610	17.750	17.750	224,309
2022-12-13	17.700	18.000	17.700	17.790	17.790	72,949
2022-12-12	17.890	17.890	17.350	17.650	17.650	57,430
2022-12-11	18.200	18.200	17.490	17.560	17.560	133,903
2022-12-08	18.250	18.250	17.900	17.990	17.990	87,222
2022-12-07	18.350	18.450	18.100	18.160	18.160	114,689
2022-12-06	18.600	18.600	18.030	18.120	18.120	208,201
2022-12-05	18.300	18.650	18.040	18.150	18.150	260,626
2022-12-04	18.200	18.470	18.010	18.130	18.130	184,795
2022-12-01	18.000	18.400	17.900	18.020	18.020	128,967
2022-11-30	18.450	18.450	17.800	18.090	18.090	281,475
2022-11-29	17.000	19.340	16.860	18.130	18.130	431,506
2022-11-28	17.000	17.390	16.800	17.040	17.040	73,899
2022-11-27	17.180	17.450	17.000	17.080	17.080	406,903
2022-11-24	17.000	17.300	16.600	16.700	16.700	126,402
2022-11-23	15.300	18.000	15.120	17.000	17.000	974,501
2022-11-22	15.030	15.300	15.030	15.190	15.190	98,647
2022-11-21	15.130	15.320	15.100	15.130	15.130	92,200
2022-11-20	15.240	15.350	15.100	15.130	15.130	111,228
2022-11-17	15.290	15.290	15.010	15.100	15.100	247,757
2022-11-16	14.800	16.450	14.780	15.050	15.050	771,672
2022-11-15	14.850	15.000	14.780	14.790	14.790	95,705
2022-11-14	15.200	15.200	14.840	14.890	14.890	129,545
2022-11-13	15.790	15.790	14.780	14.910	14.910	256,892
2022-11-10	15.460	16.250	14.500	15.110	15.110	370,102
2022-11-09	15.500	15.500	14.400	14.500	14.500	217,837
2022-11-08	15.800	15.890	14.910	14.970	14.970	681,370
2022-11-07	15.470	16.700	14.900	15.150	15.150	147,578
2022-11-06	16.000	16.500	14.930	15.020	15.020	97,303
2022-11-03	16.500	16.500	15.080	15.990	15.990	22,475
2022-11-02	16.880	16.900	14.600	16.070	16.070	47,799

← NewerPage 16 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.