Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	47.700	48.190	47.000	47.320	47.320	641,495
2026-04-19	46.970	49.000	46.610	47.370	47.370	1,981,848
2026-04-16	44.700	46.220	44.520	45.900	45.900	1,247,013
2026-04-15	43.910	44.490	43.610	44.480	44.480	820,710
2026-04-14	43.150	44.200	43.000	43.900	43.900	426,046
2026-04-12	43.150	43.150	43.150	43.150	43.150	294,674
2026-04-09	43.000	43.750	42.830	43.150	43.150	294,674
2026-04-08	43.500	43.500	42.700	42.790	42.790	258,242
2026-04-07	43.000	43.200	42.400	42.610	42.610	97,530
2026-04-06	44.000	44.000	42.900	43.010	43.010	189,048
2026-04-05	43.100	45.030	42.790	43.840	43.840	288,779
2026-04-02	43.010	43.150	42.180	43.060	43.060	322,328
2026-04-01	41.470	43.590	41.030	43.180	43.180	654,207
2026-03-31	38.880	42.300	38.800	41.000	41.000	619,376
2026-03-30	38.870	39.330	38.750	38.840	38.840	57,697
2026-03-29	39.300	39.550	38.810	38.870	38.870	114,832
2026-03-26	39.600	39.630	39.110	39.270	39.270	152,574
2026-03-25	39.340	39.650	39.260	39.510	39.510	44,199
2026-03-24	39.350	39.890	39.250	39.340	39.340	70,655
2026-03-18	39.250	39.450	39.210	39.300	39.300	34,226
2026-03-17	39.340	39.480	39.010	39.250	39.250	72,533
2026-03-16	39.170	39.590	39.010	39.180	39.180	22,504
2026-03-15	40.000	40.280	39.110	39.130	39.130	59,746
2026-03-12	40.500	40.500	39.420	39.990	39.990	171,406
2026-03-11	40.750	40.760	40.210	40.290	40.290	107,688
2026-03-10	41.000	41.000	40.220	40.710	40.710	138,534
2026-03-09	42.270	42.300	41.800	42.280	42.280	112,127
2026-03-08	42.200	42.490	41.950	42.060	42.060	121,120
2026-03-05	42.250	42.500	41.660	42.030	42.030	102,479
2026-03-04	42.300	42.800	41.000	41.530	41.530	226,623
2026-03-03	42.450	42.750	41.820	42.120	42.120	47,334
2026-03-02	42.200	42.440	41.810	42.200	42.200	71,458
2026-03-01	41.000	42.200	40.500	41.760	41.760	216,017
2026-02-26	40.890	41.800	40.700	41.470	41.470	33,227
2026-02-25	42.000	42.320	40.550	40.800	40.800	146,987
2026-02-24	42.200	42.350	41.500	41.970	41.970	61,043
2026-02-23	41.000	42.250	40.500	42.060	42.060	43,706
2026-02-22	41.750	41.990	40.200	40.290	40.290	138,740
2026-02-19	42.370	42.440	41.500	41.660	41.660	60,826
2026-02-18	42.350	42.700	42.010	42.350	42.350	64,293
2026-02-17	41.990	42.490	41.750	42.110	42.110	79,402
2026-02-16	42.730	42.970	41.750	41.940	41.940	206,228
2026-02-15	41.820	42.900	41.240	42.370	42.370	213,782
2026-02-12	41.500	41.890	40.600	41.150	41.150	260,772
2026-02-11	42.000	42.490	41.400	41.450	41.450	222,101
2026-02-10	42.750	42.890	41.500	41.960	41.960	224,333
2026-02-09	42.740	43.000	42.610	42.750	42.750	87,593
2026-02-08	43.000	43.000	42.550	42.740	42.740	86,919
2026-02-05	42.870	43.200	42.250	42.750	42.750	113,418
2026-02-04	42.510	43.080	42.270	42.500	42.500	347,992
2026-02-03	42.700	43.000	42.000	42.510	42.510	238,088
2026-02-02	42.000	42.810	41.910	42.700	42.700	47,453
2026-02-01	43.100	43.100	41.310	41.900	41.900	161,312
2026-01-28	45.100	45.440	42.900	43.060	43.060	194,386
2026-01-27	44.710	45.300	44.400	44.730	44.730	143,075
2026-01-26	45.340	45.900	44.110	44.500	44.500	200,628
2026-01-25	45.950	46.500	45.180	45.340	45.340	102,396
2026-01-22	45.900	46.900	45.500	45.520	45.520	364,434
2026-01-21	46.170	46.170	45.610	45.790	45.790	151,662
2026-01-20	46.890	47.000	45.810	45.900	45.900	143,601

← NewerPage 3 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.