Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	57.210	57.900	56.550	56.710	56.710	130,816
2026-07-21	55.300	57.700	55.300	57.410	57.410	523,318
2026-07-20	54.360	55.430	54.350	55.030	55.030	120,188
2026-07-19	54.920	54.990	54.300	54.320	54.320	100,248
2026-07-16	54.380	55.100	54.330	54.810	54.810	69,585
2026-07-15	54.490	54.800	54.120	54.390	54.390	93,359
2026-07-14	54.800	54.990	54.010	54.370	54.370	101,757
2026-07-13	54.700	55.000	54.120	54.800	54.800	109,708
2026-07-12	54.310	55.600	54.250	54.600	54.600	329,666
2026-07-09	53.010	56.000	53.010	54.050	54.050	650,608
2026-07-08	53.500	53.790	52.680	52.820	52.820	99,315
2026-07-07	53.090	53.960	52.630	53.500	53.500	255,013
2026-07-06	52.710	53.170	52.630	52.920	52.920	124,030
2026-07-05	52.630	53.000	52.020	52.650	52.650	94,810
2026-07-01	52.770	53.000	51.860	52.580	52.580	138,819
2026-06-30	52.000	53.170	51.650	51.750	51.750	185,200
2026-06-29	52.000	52.990	51.600	51.910	51.910	51,622
2026-06-28	53.200	53.200	51.770	51.820	51.820	87,932
2026-06-25	54.500	54.500	53.140	53.180	53.180	64,026
2026-06-24	55.000	55.000	53.600	53.760	53.760	101,898
2026-06-23	53.610	55.000	53.400	54.960	54.960	215,362
2026-06-22	53.280	55.240	53.070	53.520	53.520	345,597
2026-06-21	53.070	53.460	52.530	53.070	53.070	65,523
2026-06-17	53.650	53.900	53.000	53.070	53.070	91,348
2026-06-16	53.890	54.000	53.010	53.290	53.290	73,068
2026-06-15	53.000	53.600	52.700	53.510	53.510	209,915
2026-06-14	53.000	53.500	52.100	52.500	52.500	116,785
2026-06-11	52.760	52.760	51.500	51.570	51.570	108,468
2026-06-10	54.500	54.500	53.000	53.010	53.010	86,779
2026-06-09	53.990	55.000	53.020	53.290	53.290	99,009
2026-06-08	52.660	54.120	52.600	53.550	53.550	119,742
2026-06-07	53.900	53.900	52.550	53.000	53.000	84,639
2026-06-04	55.000	55.000	53.530	53.580	53.580	108,427
2026-06-03	55.140	56.390	53.400	55.000	55.000	197,065
2026-06-02	54.230	55.500	54.020	55.100	55.100	181,110
2026-06-01	54.300	54.990	53.120	54.220	54.220	90,141
2026-05-25	54.600	54.990	53.700	54.060	54.060	97,137
2026-05-24	53.780	55.500	53.220	54.460	54.460	110,216
2026-05-21	52.870	54.000	52.870	53.130	53.130	115,978
2026-05-20	55.000	55.000	52.770	52.800	52.800	321,020
2026-05-19	54.320	55.790	54.320	54.990	54.990	157,618
2026-05-18	55.500	55.990	54.160	54.320	54.320	195,575
2026-05-17	57.550	57.550	54.010	55.000	55.000	881,663
2026-05-14	58.500	59.000	57.400	57.550	57.550	385,044
2026-05-13	58.100	59.100	57.550	58.480	58.480	719,880
2026-05-12	58.200	58.500	56.510	58.060	58.060	767,393
2026-05-11	58.700	60.000	58.050	58.140	58.140	526,190
2026-05-10	59.700	61.000	58.310	58.700	58.700	577,546
2026-05-06	58.720	60.940	58.000	59.700	59.700	995,386
2026-05-05	55.400	59.450	54.160	58.720	58.720	994,211
2026-05-04	54.650	58.000	54.100	55.500	55.500	1,597,802
2026-05-03	50.500	54.900	50.250	54.800	54.800	2,435,302
2026-04-30	48.300	50.000	48.200	49.900	49.900	1,364,152
2026-04-29	47.800	48.250	47.700	48.200	48.200	432,780
2026-04-28	47.980	48.090	47.250	47.770	47.770	676,764
2026-04-27	47.140	48.500	47.000	47.500	47.500	349,324
2026-04-26	47.650	48.000	47.050	47.140	47.140	267,389
2026-04-23	48.050	48.060	47.560	47.650	47.650	261,046
2026-04-22	48.370	48.780	47.550	48.050	48.050	596,560
2026-04-21	47.350	48.900	47.150	48.030	48.030	1,990,154

← NewerPage 2 of 21 · 1,203 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.