Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.890	29.980	29.400	29.500	29.500	32,761
2025-07-28	30.170	30.200	29.200	29.360	29.360	29,678
2025-07-27	29.600	30.190	29.560	30.070	30.070	31,470
2025-07-23	30.280	30.300	29.040	29.540	29.540	26,045
2025-07-22	30.100	30.290	29.820	30.230	30.230	45,933
2025-07-21	29.980	30.100	29.570	30.060	30.060	21,565
2025-07-20	29.400	30.100	29.260	29.980	29.980	63,910
2025-07-17	29.350	29.590	29.230	29.440	29.440	10,849
2025-07-16	30.000	30.130	29.100	29.120	29.120	76,574
2025-07-15	29.680	30.400	29.630	30.010	30.010	74,327
2025-07-14	29.570	30.100	29.000	29.960	29.960	108,008
2025-07-13	29.250	29.530	28.650	29.200	29.200	126,416
2025-07-10	28.390	29.380	28.390	29.270	29.270	232,922
2025-07-09	28.100	28.460	28.050	28.230	28.230	16,449
2025-07-07	28.190	28.700	28.160	28.160	28.160	11,466
2025-07-06	28.600	29.000	28.050	28.160	28.160	44,731
2025-07-02	28.820	28.820	28.180	28.180	28.180	9,736
2025-07-01	28.820	28.940	28.000	28.180	28.180	30,553
2025-06-30	29.000	29.090	28.630	28.840	28.840	12,406
2025-06-29	28.600	29.290	28.500	29.000	29.000	23,194
2025-06-25	28.400	28.830	27.500	28.430	28.430	55,390
2025-06-24	28.010	28.530	28.010	28.290	28.290	51,216
2025-06-23	27.650	27.900	27.120	27.740	27.740	32,308
2025-06-22	26.680	27.700	26.500	27.300	27.300	54,568
2025-06-19	26.990	27.250	26.530	26.750	26.750	16,660
2025-06-18	26.710	27.090	26.550	26.910	26.910	26,336
2025-06-17	28.050	28.150	26.370	26.700	26.700	119,586
2025-06-16	28.200	28.220	27.720	27.950	27.950	25,854
2025-06-15	28.990	28.990	26.250	27.840	27.840	51,769
2025-06-12	29.360	29.590	29.110	29.130	29.130	38,164
2025-06-11	29.410	29.800	29.300	29.360	29.360	119,967
2025-06-10	29.350	29.600	29.210	29.460	29.460	147,532
2025-06-04	29.350	29.350	29.080	29.180	29.180	37,617
2025-06-03	29.480	29.480	29.200	29.320	29.320	26,653
2025-06-02	29.400	29.450	29.060	29.260	29.260	15,374
2025-06-01	29.480	29.480	29.220	29.340	29.340	14,412
2025-05-29	29.300	29.420	29.100	29.390	29.390	8,630
2025-05-28	29.080	29.500	29.080	29.390	29.390	51,434
2025-05-27	29.170	29.300	29.060	29.070	29.070	34,929
2025-05-26	29.060	29.400	29.060	29.170	29.170	30,645
2025-05-25	29.320	29.390	29.040	29.060	29.060	45,055
2025-05-22	29.100	29.490	29.100	29.320	29.320	30,005
2025-05-21	29.150	29.500	29.000	29.240	29.240	12,847
2025-05-20	29.000	29.840	29.000	29.310	29.310	13,841
2025-05-19	29.340	29.440	28.330	29.010	29.010	51,830
2025-05-18	29.690	29.880	29.340	29.700	29.700	56,601
2025-05-15	29.700	29.950	29.330	29.700	29.700	68,208
2025-05-14	29.770	30.190	29.500	29.700	29.700	51,862
2025-05-13	30.000	30.190	29.900	30.020	30.020	53,492
2025-05-12	30.000	30.300	29.750	29.840	29.840	51,978
2025-05-11	29.790	29.830	29.510	29.670	29.670	21,089
2025-05-08	29.520	29.750	29.500	29.660	29.660	33,507
2025-05-07	29.840	29.840	29.500	29.700	29.700	153,834
2025-05-06	29.770	29.850	29.520	29.660	29.660	103,267
2025-05-05	29.870	29.870	29.600	29.610	29.610	63,372
2025-05-04	29.610	29.990	29.600	29.600	29.600	183,567
2025-04-30	29.670	29.790	29.400	29.600	29.600	57,069
2025-04-29	30.070	30.420	29.610	29.670	29.670	52,793
2025-04-28	30.860	30.860	30.000	30.070	30.070	54,150
2025-04-27	28.500	31.000	28.380	30.860	30.860	398,339

← NewerPage 6 of 21 · 1,205 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.