Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	17.600	18.650	17.510	18.650	18.650	5,052
2022-01-19	18.400	18.650	17.560	18.650	18.650	13
2022-01-18	17.550	18.650	17.510	18.650	18.650	3,500
2022-01-17	17.620	18.650	17.600	18.650	18.650	2,104
2022-01-16	17.510	18.650	17.500	18.650	18.650	15,934
2022-01-13	16.600	18.990	16.600	18.650	18.650	601
2022-01-12	18.600	18.700	18.000	18.650	18.650	15,243
2022-01-11	16.550	18.880	16.550	18.650	18.650	1,400
2022-01-10	16.510	18.650	16.510	18.650	18.650	352
2022-01-09	18.600	18.650	17.850	18.650	18.650	374
2022-01-05	17.250	19.000	17.250	18.650	18.650	3,783
2022-01-04	19.000	19.010	18.500	18.650	18.650	1,708
2022-01-03	17.600	20.000	17.000	18.650	18.650	32,226
2022-01-02	16.150	17.710	16.150	17.710	17.710	1,092
2021-12-30	15.990	17.950	15.990	17.710	17.710	495,530
2021-12-29	15.680	16.000	15.680	16.000	16.000	98
2021-12-28	15.910	16.000	15.650	16.000	16.000	3,568
2021-12-27	15.630	16.000	15.630	16.000	16.000	3,100
2021-12-26	15.990	16.000	15.610	16.000	16.000	17,452
2021-12-23	15.990	16.000	15.640	16.000	16.000	3,948
2021-12-22	15.610	16.000	15.610	16.000	16.000	81
2021-12-21	16.000	16.000	15.600	16.000	16.000	5,697
2021-12-20	15.750	16.000	15.750	16.000	16.000	472
2021-12-19	15.720	16.000	15.530	16.000	16.000	52,742
2021-12-16	15.520	15.900	15.520	15.760	15.760	51
2021-12-15	15.650	15.940	15.510	15.760	15.760	5,152
2021-12-14	15.560	15.770	15.560	15.760	15.760	1,128
2021-12-12	15.510	15.960	15.510	15.760	15.760	637
2021-12-09	15.420	15.980	15.420	15.760	15.760	1,038
2021-12-08	15.980	15.980	15.760	15.760	15.760	1
2021-12-07	15.980	15.980	15.460	15.760	15.760	12,149
2021-12-06	15.750	15.760	15.600	15.760	15.760	4,640
2021-12-05	15.780	15.780	15.750	15.760	15.760	300
2021-12-02	16.250	16.250	13.000	15.760	15.760	91,603
2021-12-01	15.650	16.490	15.650	16.000	16.000	3,792
2021-11-30	16.500	16.500	15.510	16.000	16.000	97,617
2021-11-29	15.740	16.500	15.740	16.220	16.220	19,456
2021-11-28	16.100	16.100	15.500	15.500	15.500	1,090
2021-11-25	15.900	16.240	15.500	15.500	15.500	9,625
2021-11-24	15.510	15.960	15.500	15.500	15.500	2,484
2021-11-23	15.980	15.980	15.500	15.500	15.500	13,658
2021-11-22	15.510	16.000	15.500	15.500	15.500	1,656
2021-11-18	15.500	15.500	15.500	15.500	15.500	8
2021-11-17	15.980	15.980	15.500	15.500	15.500	5,700
2021-11-16	15.550	15.980	15.500	15.500	15.500	3,231
2021-11-15	15.540	15.950	15.500	15.500	15.500	20,000
2021-11-14	16.000	16.000	15.520	16.000	16.000	3,691
2021-11-11	15.570	16.200	15.570	16.000	16.000	3,627
2021-11-10	15.820	16.000	15.570	16.000	16.000	952
2021-11-09	16.240	16.240	15.900	16.000	16.000	6,345
2021-11-08	15.800	16.000	15.800	16.000	16.000	235
2021-11-07	15.900	16.100	15.900	16.000	16.000	1,047
2021-11-04	15.620	16.660	15.620	16.000	16.000	3,851
2021-11-03	16.010	16.130	15.500	16.000	16.000	22,274
2021-11-02	16.240	16.240	15.610	16.000	16.000	586
2021-11-01	15.480	16.000	15.480	16.000	16.000	51,245
2021-10-31	15.690	15.750	15.170	15.480	15.480	111,281
2021-10-27	16.000	16.000	15.550	15.680	15.680	22,375
2021-10-26	16.050	16.050	16.000	16.000	16.000	48,849
2021-10-25	16.100	16.250	16.010	16.250	16.250	767

← NewerPage 20 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.