Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	28.350	28.510	28.300	28.400	28.400	20,463
2025-04-22	28.500	28.600	28.320	28.470	28.470	11,261
2025-04-17	28.500	28.660	28.260	28.320	28.320	21,600
2025-04-16	28.770	28.770	28.300	28.300	28.300	60,503
2025-04-15	28.510	28.700	28.250	28.490	28.490	176,121
2025-04-14	28.800	28.930	28.150	28.490	28.490	200,220
2025-04-13	28.610	28.900	28.000	28.530	28.530	111,233
2025-04-10	28.860	29.000	28.600	28.720	28.720	21,592
2025-04-09	28.970	29.230	28.500	28.560	28.560	47,708
2025-04-08	28.900	29.280	28.550	28.940	28.940	24,601
2025-04-07	28.700	29.300	27.020	28.400	28.400	26,569
2025-04-06	29.550	29.550	26.560	28.740	28.740	105,598
2025-04-03	30.100	30.240	29.650	29.870	29.870	24,301
2025-03-27	30.100	30.540	29.620	29.970	29.970	36,681
2025-03-26	30.000	30.100	29.850	29.940	29.940	29,797
2025-03-25	30.000	30.240	29.900	29.910	29.910	23,946
2025-03-24	30.450	30.700	29.550	29.900	29.900	81,965
2025-03-23	30.820	30.980	30.100	30.450	30.450	22,750
2025-03-20	30.990	31.000	30.550	30.720	30.720	14,624
2025-03-19	31.300	31.300	30.630	30.840	30.840	48,987
2025-03-18	31.280	31.310	30.760	31.300	31.300	137,690
2025-03-17	32.390	32.390	31.610	31.820	31.820	69,831
2025-03-16	31.790	32.490	31.520	32.110	32.110	153,036
2025-03-13	31.330	31.840	31.330	31.720	31.720	47,839
2025-03-12	31.250	31.860	31.110	31.250	31.250	8,611
2025-03-11	31.520	31.740	31.230	31.250	31.250	56,436
2025-03-10	31.770	31.910	31.320	31.500	31.500	57,893
2025-03-09	31.490	31.930	31.400	31.500	31.500	5,832
2025-03-06	32.000	32.000	31.500	31.500	31.500	41,806
2025-03-05	31.820	32.180	31.550	31.770	31.770	14,971
2025-03-04	32.200	32.200	31.500	31.820	31.820	23,735
2025-03-03	31.750	32.200	31.750	32.000	32.000	45,025
2025-03-02	32.000	32.250	31.420	32.000	32.000	90,512
2025-02-27	31.260	32.050	31.260	32.000	32.000	64,866
2025-02-26	31.600	31.900	31.360	31.580	31.580	145,564
2025-02-25	31.520	32.250	31.360	31.900	31.900	83,748
2025-02-24	31.690	31.780	31.400	31.580	31.580	124,669
2025-02-23	31.330	31.890	31.230	31.670	31.670	40,785
2025-02-20	31.340	31.730	31.150	31.330	31.330	165,047
2025-02-19	31.600	31.690	31.310	31.360	31.360	49,366
2025-02-18	31.800	31.800	31.270	31.560	31.560	84,606
2025-02-17	31.060	31.990	31.000	31.470	31.470	60,091
2025-02-16	30.950	31.300	30.600	31.090	31.090	80,682
2025-02-13	30.520	31.000	30.180	30.790	30.790	148,244
2025-02-12	29.990	30.580	29.330	30.520	30.520	131,999
2025-02-11	30.600	30.600	29.920	29.990	29.990	69,512
2025-02-10	30.500	30.660	30.090	30.250	30.250	40,575
2025-02-09	30.420	30.670	30.210	30.360	30.360	95,226
2025-02-06	30.690	30.790	29.990	30.020	30.020	174,604
2025-02-05	30.260	30.790	30.260	30.650	30.650	1,910,404
2025-02-04	30.480	31.000	30.220	30.540	30.540	45,910
2025-02-03	30.850	30.850	30.070	30.240	30.240	50,819
2025-02-02	30.070	30.990	30.000	30.910	30.910	147,636
2025-01-30	30.140	30.440	30.010	30.070	30.070	44,334
2025-01-29	30.140	30.370	29.990	30.140	30.140	128,274
2025-01-28	30.310	30.400	30.000	30.080	30.080	62,764
2025-01-27	31.370	31.370	30.450	30.620	30.620	27,311
2025-01-26	31.690	31.690	31.000	31.010	31.010	83,586
2025-01-23	31.750	31.750	31.290	31.310	31.310	49,813
2025-01-22	31.520	31.750	31.350	31.400	31.400	156,952

← NewerPage 7 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.