Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	45.990	48.500	45.990	46.150	46.150	1,110,795
2026-01-18	45.270	46.000	45.060	45.730	45.730	27,615
2026-01-15	45.160	46.440	45.040	45.270	45.270	78,068
2026-01-14	45.600	46.800	45.000	45.030	45.030	169,294
2026-01-13	46.600	47.750	45.550	45.650	45.650	298,113
2026-01-12	46.000	47.200	45.300	46.600	46.600	246,531
2026-01-11	44.350	46.830	44.340	45.690	45.690	182,200
2026-01-08	44.700	44.900	44.260	44.500	44.500	20,697
2026-01-06	44.190	45.000	44.180	44.690	44.690	11,444
2026-01-05	45.500	45.500	44.000	44.190	44.190	50,292
2026-01-04	46.360	47.980	44.500	44.930	44.930	65,942
2025-12-31	43.160	47.870	43.160	46.360	46.360	479,232
2025-12-30	42.350	43.990	42.030	43.150	43.150	177,935
2025-12-29	42.500	43.600	41.700	41.900	41.900	158,823
2025-12-28	42.600	42.600	42.000	42.020	42.020	48,331
2025-12-25	42.870	42.870	42.000	42.250	42.250	31,526
2025-12-24	42.340	42.950	41.950	42.120	42.120	69,296
2025-12-23	42.680	42.790	42.200	42.390	42.390	43,745
2025-12-22	44.400	44.500	41.750	42.680	42.680	366,015
2025-12-21	43.750	44.650	43.500	44.090	44.090	19,517
2025-12-18	44.000	44.900	43.700	43.950	43.950	28,775
2025-12-17	44.000	45.000	43.620	44.920	44.920	109,235
2025-12-16	45.790	45.790	44.000	44.000	44.000	82,792
2025-12-15	45.780	46.890	45.000	45.060	45.060	107,502
2025-12-14	46.350	46.950	44.620	44.990	44.990	90,099
2025-12-11	46.150	47.900	46.010	46.360	46.360	256,506
2025-12-10	45.480	46.650	44.750	46.140	46.140	184,911
2025-12-09	42.990	45.800	42.180	45.500	45.500	359,021
2025-12-08	43.000	43.370	42.950	43.010	43.010	37,409
2025-12-07	43.760	44.000	42.820	43.040	43.040	57,615
2025-12-04	43.370	43.900	43.010	43.710	43.710	262,538
2025-12-03	41.920	44.000	41.920	43.130	43.130	478,101
2025-12-02	39.920	41.970	39.450	41.920	41.920	353,280
2025-12-01	39.650	40.140	39.050	39.910	39.910	123,597
2025-11-30	39.620	40.380	39.590	39.650	39.650	36,191
2025-11-27	39.900	40.580	39.500	39.610	39.610	59,226
2025-11-26	40.650	40.650	39.800	39.890	39.890	105,617
2025-11-25	39.980	42.000	39.250	39.750	39.750	268,444
2025-11-24	41.200	41.200	39.090	39.130	39.130	134,201
2025-11-23	40.000	41.600	40.000	40.440	40.440	207,771
2025-11-20	41.070	41.690	39.600	39.960	39.960	109,583
2025-11-19	41.100	42.000	40.560	40.700	40.700	132,580
2025-11-18	42.990	42.990	40.010	41.090	41.090	341,197
2025-11-17	44.450	45.600	42.020	42.180	42.180	676,650
2025-11-16	41.600	45.690	41.150	44.440	44.440	1,302,771
2025-11-13	38.940	42.480	38.620	41.060	41.060	1,107,876
2025-11-12	39.910	40.850	38.610	38.930	38.930	419,745
2025-11-11	38.000	44.970	36.560	39.800	39.800	2,664,182
2025-11-10	34.900	38.400	34.020	38.100	38.100	883,459
2025-11-09	34.490	35.320	34.350	34.630	34.630	405,073
2025-11-06	33.700	34.390	33.700	34.280	34.280	187,964
2025-11-05	33.970	34.170	33.150	33.620	33.620	646,465
2025-11-04	34.080	34.440	33.220	33.340	33.340	210,523
2025-11-03	33.700	34.230	33.510	34.000	34.000	194,907
2025-11-02	32.800	34.490	32.620	33.790	33.790	385,030
2025-10-30	32.350	34.000	32.250	32.600	32.600	433,728
2025-10-29	32.110	32.750	32.000	32.280	32.280	56,831
2025-10-28	32.500	32.750	32.000	32.080	32.080	41,078
2025-10-27	32.830	32.880	32.000	32.020	32.020	93,989
2025-10-26	32.170	33.150	32.000	32.450	32.450	170,822

← NewerPage 4 of 5 · 245 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.