Qatar Natl Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 16.250 | 17.220 | 16.250 | 16.760 | 16.760 | 53,516 |
| 2022-10-31 | 16.850 | 16.900 | 15.950 | 16.770 | 16.770 | 37,407 |
| 2022-10-30 | 16.500 | 17.000 | 14.850 | 16.720 | 16.720 | 10,106 |
| 2022-10-27 | 15.000 | 17.000 | 15.000 | 16.720 | 16.720 | 50,537 |
| 2022-10-26 | 15.250 | 15.440 | 14.900 | 15.300 | 15.300 | 2,738 |
| 2022-10-25 | 15.200 | 15.300 | 14.900 | 15.300 | 15.300 | 10,950 |
| 2022-10-24 | 15.500 | 15.500 | 15.190 | 15.300 | 15.300 | 4,969 |
| 2022-10-23 | 15.220 | 15.890 | 15.210 | 15.300 | 15.300 | 704 |
| 2022-10-20 | 15.430 | 16.000 | 15.050 | 15.300 | 15.300 | 63,780 |
| 2022-10-19 | 15.400 | 15.520 | 15.100 | 15.520 | 15.520 | 432 |
| 2022-10-18 | 14.810 | 15.980 | 14.810 | 15.520 | 15.520 | 86,614 |
| 2022-10-17 | 15.500 | 15.600 | 14.780 | 15.600 | 15.600 | 900 |
| 2022-10-16 | 14.650 | 15.600 | 14.650 | 15.600 | 15.600 | 1,196 |
| 2022-10-13 | 14.350 | 15.600 | 14.350 | 15.600 | 15.600 | 13,324 |
| 2022-10-12 | 15.300 | 15.600 | 15.000 | 15.600 | 15.600 | 279 |
| 2022-10-11 | 15.400 | 15.600 | 15.300 | 15.600 | 15.600 | 708 |
| 2022-10-10 | 14.340 | 15.600 | 14.340 | 15.600 | 15.600 | 10,920 |
| 2022-10-09 | 15.200 | 15.600 | 14.250 | 15.600 | 15.600 | 5,143 |
| 2022-10-05 | 15.300 | 15.600 | 15.300 | 15.600 | 15.600 | 12 |
| 2022-10-04 | 15.000 | 15.600 | 14.050 | 15.600 | 15.600 | 273 |
| 2022-10-03 | 14.900 | 15.600 | 12.480 | 15.600 | 15.600 | 19,542 |
| 2022-10-02 | 15.290 | 15.600 | 14.850 | 15.600 | 15.600 | 1,578 |
| 2022-09-29 | 15.000 | 15.600 | 15.000 | 15.600 | 15.600 | 242 |
| 2022-09-28 | 15.100 | 15.600 | 14.910 | 15.600 | 15.600 | 1,030 |
| 2022-09-27 | 14.910 | 15.600 | 14.910 | 15.600 | 15.600 | 3,735 |
| 2022-09-26 | 14.890 | 15.600 | 14.890 | 15.600 | 15.600 | 101 |
| 2022-09-25 | 14.890 | 15.600 | 14.890 | 15.600 | 15.600 | 814 |
| 2022-09-22 | 15.490 | 15.600 | 14.830 | 15.600 | 15.600 | 1,901 |
| 2022-09-21 | 15.590 | 15.600 | 14.850 | 15.600 | 15.600 | 506 |
| 2022-09-20 | 15.550 | 15.600 | 14.800 | 15.600 | 15.600 | 1,167 |
| 2022-09-19 | 15.400 | 15.600 | 14.700 | 15.600 | 15.600 | 929 |
| 2022-09-18 | 14.670 | 16.000 | 14.000 | 15.600 | 15.600 | 37,203 |
| 2022-09-15 | 15.600 | 15.670 | 13.250 | 14.580 | 14.580 | 29,657 |
| 2022-09-14 | 15.380 | 16.000 | 15.340 | 16.000 | 16.000 | 2,461 |
| 2022-09-13 | 15.790 | 16.000 | 15.350 | 16.000 | 16.000 | 4,682 |
| 2022-09-12 | 15.500 | 16.000 | 15.320 | 16.000 | 16.000 | 1,236 |
| 2022-09-11 | 15.500 | 16.000 | 15.500 | 16.000 | 16.000 | 1,465 |
| 2022-09-08 | 15.210 | 16.000 | 15.210 | 16.000 | 16.000 | 838 |
| 2022-09-07 | 15.650 | 16.000 | 15.150 | 16.000 | 16.000 | 2,927 |
| 2022-09-06 | 15.700 | 16.000 | 15.300 | 16.000 | 16.000 | 409 |
| 2022-09-05 | 15.250 | 16.000 | 15.250 | 16.000 | 16.000 | 357 |
| 2022-09-04 | 15.800 | 16.000 | 15.250 | 16.000 | 16.000 | 303 |
| 2022-09-01 | 15.220 | 16.000 | 15.220 | 16.000 | 16.000 | 102 |
| 2022-08-31 | 15.150 | 16.000 | 15.150 | 16.000 | 16.000 | 3,368 |
| 2022-08-30 | 15.900 | 16.000 | 15.080 | 16.000 | 16.000 | 1,054 |
| 2022-08-29 | 15.950 | 16.000 | 15.900 | 16.000 | 16.000 | 70 |
| 2022-08-28 | 15.940 | 16.000 | 15.940 | 16.000 | 16.000 | 77 |
| 2022-08-25 | 15.890 | 16.000 | 15.310 | 16.000 | 16.000 | 180 |
| 2022-08-24 | 15.940 | 16.000 | 15.270 | 16.000 | 16.000 | 1,684 |
| 2022-08-23 | 16.000 | 16.000 | 15.070 | 16.000 | 16.000 | 3,202 |
| 2022-08-22 | 15.560 | 16.000 | 15.220 | 16.000 | 16.000 | 5,196 |
| 2022-08-21 | 15.810 | 16.000 | 15.520 | 16.000 | 16.000 | 2,877 |
| 2022-08-18 | 15.500 | 16.000 | 15.500 | 16.000 | 16.000 | 241 |
| 2022-08-17 | 15.310 | 16.000 | 15.310 | 16.000 | 16.000 | 285 |
| 2022-08-16 | 15.350 | 16.000 | 15.300 | 16.000 | 16.000 | 76 |
| 2022-08-15 | 15.370 | 16.000 | 15.370 | 16.000 | 16.000 | 127 |
| 2022-08-14 | 15.700 | 16.000 | 15.300 | 16.000 | 16.000 | 137 |
| 2022-08-11 | 15.160 | 16.000 | 15.150 | 16.000 | 16.000 | 1,474 |
| 2022-08-10 | 15.860 | 16.000 | 15.860 | 16.000 | 16.000 | 20 |
| 2022-08-09 | 15.700 | 16.000 | 15.260 | 16.000 | 16.000 | 419 |
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.