Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	16.800	17.480	16.800	17.480	17.480	29
2022-04-18	17.000	17.480	16.500	17.480	17.480	1,509
2022-04-17	17.480	17.480	16.770	17.480	17.480	200
2022-04-14	16.770	17.480	16.500	17.480	17.480	459
2022-04-13	16.770	18.730	16.030	17.480	17.480	2,006
2022-04-12	16.770	18.000	16.000	17.480	17.480	37,457
2022-04-11	16.770	16.770	16.500	16.500	16.500	150,099
2022-04-10	17.990	18.000	16.560	18.000	18.000	486
2022-04-07	17.500	18.000	17.500	18.000	18.000	670
2022-04-06	17.500	18.000	16.990	18.000	18.000	1,447
2022-04-05	17.150	18.000	17.150	18.000	18.000	431
2022-04-04	17.100	18.000	17.100	18.000	18.000	1,063
2022-04-03	16.510	18.000	16.510	18.000	18.000	2,021
2022-03-31	17.300	18.000	16.760	18.000	18.000	14,001,375
2022-03-30	17.370	18.000	16.500	18.000	18.000	2,871
2022-03-29	17.480	18.000	17.480	18.000	18.000	83
2022-03-28	16.500	18.000	16.500	18.000	18.000	1,588
2022-03-27	17.500	18.000	16.300	18.000	18.000	1,391
2022-03-24	17.550	18.700	17.550	18.000	18.000	429
2022-03-23	17.000	18.990	17.000	18.000	18.000	35,449
2022-03-22	19.690	19.990	19.490	19.490	19.490	20,417
2022-03-21	16.300	20.000	16.050	19.700	19.700	133,475
2022-03-20	16.990	17.000	16.800	17.000	17.000	169
2022-03-17	16.990	17.000	16.700	17.000	17.000	243
2022-03-16	16.500	17.180	16.500	17.000	17.000	1,437
2022-03-15	16.940	17.000	16.940	17.000	17.000	5
2022-03-14	16.300	17.190	16.300	17.000	17.000	1,120
2022-03-13	17.240	17.240	17.000	17.000	17.000	11,716
2022-03-10	17.240	17.240	17.000	17.000	17.000	29
2022-03-09	16.550	17.180	16.300	17.000	17.000	3,216
2022-03-07	17.290	17.300	16.520	17.000	17.000	319
2022-03-06	17.380	17.380	17.000	17.000	17.000	3,054
2022-03-03	17.420	17.420	16.300	17.000	17.000	106
2022-03-02	16.800	17.470	16.300	17.000	17.000	12,154
2022-03-01	17.000	17.000	17.000	17.000	17.000	110,000
2022-02-28	16.750	17.020	16.750	17.020	17.020	4,500
2022-02-27	16.500	17.330	16.500	17.020	17.020	2,930
2022-02-24	17.840	17.840	16.700	17.020	17.020	3,693
2022-02-23	17.060	17.060	17.010	17.020	17.020	2,900
2022-02-22	17.500	17.500	17.000	17.020	17.020	23,518
2022-02-21	17.250	17.500	17.050	17.500	17.500	13,278
2022-02-20	17.600	18.200	17.000	17.500	17.500	2,612
2022-02-17	17.510	17.510	17.500	17.500	17.500	27,961
2022-02-16	17.600	18.590	17.500	18.590	18.590	3,840
2022-02-15	17.650	18.590	17.500	18.590	18.590	2,385
2022-02-14	17.600	18.600	17.600	18.590	18.590	15,913
2022-02-13	18.000	18.590	18.000	18.590	18.590	500
2022-02-10	17.600	19.000	17.600	18.590	18.590	26,387
2022-02-09	17.650	18.740	17.550	18.650	18.650	14,249
2022-02-08	17.750	18.900	17.650	18.650	18.650	4,778
2022-02-07	17.920	18.650	17.920	18.650	18.650	4,020
2022-02-06	17.540	18.650	17.500	18.650	18.650	1,819
2022-02-02	17.550	18.650	17.550	18.650	18.650	198
2022-02-01	17.510	18.650	17.500	18.650	18.650	4,487
2022-01-31	17.510	18.650	17.510	18.650	18.650	4,526
2022-01-30	17.520	18.650	17.510	18.650	18.650	9,210
2022-01-26	17.900	18.650	17.900	18.650	18.650	1,000
2022-01-25	17.520	18.650	17.520	18.650	18.650	3,075
2022-01-24	17.510	18.650	17.510	18.650	18.650	28
2022-01-23	18.200	18.650	17.510	18.650	18.650	2,084

← NewerPage 19 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.