Qatar Natl Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	31.800	32.050	31.330	31.640	31.640	35,093
2025-01-20	31.930	32.240	31.800	31.850	31.850	30,675
2025-01-19	32.290	32.380	31.800	31.920	31.920	45,253
2025-01-16	32.000	32.430	31.750	32.000	32.000	42,710
2025-01-15	32.550	32.560	31.530	31.850	31.850	52,201
2025-01-14	31.620	32.400	31.400	32.290	32.290	53,975
2025-01-13	32.200	32.780	31.830	32.240	32.240	18,371
2025-01-12	32.510	32.630	31.750	32.280	32.280	23,702
2025-01-09	33.000	33.000	32.400	32.680	32.680	54,407
2025-01-08	32.740	33.100	32.520	32.690	32.690	21,300
2025-01-06	33.200	33.600	32.730	32.900	32.900	45,089
2025-01-05	33.250	33.550	33.000	33.370	33.370	39,910
2025-01-02	32.000	33.000	31.970	32.820	32.820	29,025
2024-12-31	31.500	32.000	31.500	31.970	31.970	75,834
2024-12-30	31.500	31.880	31.150	31.500	31.500	167,166
2024-12-29	32.340	32.340	31.060	31.540	31.540	42,042
2024-12-26	32.200	32.490	32.170	32.290	32.290	41,635
2024-12-25	32.570	32.570	32.010	32.220	32.220	19,471
2024-12-24	32.520	32.730	32.500	32.570	32.570	59,891
2024-12-23	32.550	32.950	32.420	32.520	32.520	116,439
2024-12-22	32.700	32.850	32.500	32.520	32.520	114,451
2024-12-19	32.530	32.850	32.500	32.600	32.600	51,798
2024-12-18	32.800	32.850	32.400	32.510	32.510	103,880
2024-12-17	33.000	33.000	32.760	32.800	32.800	109,351
2024-12-16	33.380	33.380	32.100	32.990	32.990	75,165
2024-12-15	33.020	33.300	32.400	33.110	33.110	68,762
2024-12-12	32.810	33.500	32.400	32.520	32.520	115,082
2024-12-11	32.700	33.400	32.540	32.810	32.810	48,183
2024-12-10	34.700	34.740	32.510	32.670	32.670	378,133
2024-12-09	34.200	34.750	34.000	34.520	34.520	301,527
2024-12-08	34.550	34.930	34.000	34.020	34.020	271,210
2024-12-05	34.470	34.750	34.300	34.440	34.440	66,353
2024-12-04	34.500	34.750	34.200	34.460	34.460	168,159
2024-12-03	34.220	34.600	34.170	34.500	34.500	49,495
2024-12-02	34.080	35.090	34.080	34.290	34.290	262,050
2024-12-01	34.500	34.860	34.000	34.520	34.520	59,866
2024-11-28	33.900	34.950	33.200	34.700	34.700	280,737
2024-11-27	34.520	34.700	33.500	34.120	34.120	120,464
2024-11-26	34.610	34.800	34.000	34.510	34.510	154,165
2024-11-25	34.990	34.990	34.350	34.500	34.500	188,891
2024-11-24	34.770	35.870	34.550	34.580	34.580	277,942
2024-11-21	35.050	35.050	34.490	34.710	34.710	149,633
2024-11-20	34.990	35.790	34.530	35.050	35.050	237,295
2024-11-19	33.980	35.000	33.840	35.000	35.000	671,001
2024-11-18	33.700	34.190	33.170	33.840	33.840	419,460
2024-11-17	33.400	33.800	33.000	33.590	33.590	107,186
2024-11-14	33.110	34.000	32.560	33.440	33.440	299,735
2024-11-13	33.600	33.940	33.110	33.200	33.200	181,963
2024-11-12	31.590	33.990	31.380	33.500	33.500	1,252,030
2024-11-11	31.500	31.870	31.300	31.400	31.400	60,713
2024-11-10	31.600	31.950	31.120	31.240	31.240	90,381
2024-11-07	31.550	32.000	31.470	31.500	31.500	113,181
2024-11-06	31.990	32.000	31.380	31.400	31.400	132,458
2024-11-05	32.390	32.390	31.670	31.740	31.740	129,816
2024-11-04	32.210	32.440	32.000	32.280	32.280	261,283
2024-11-03	31.640	32.980	31.640	32.140	32.140	561,064
2024-10-31	30.920	31.760	30.900	31.200	31.200	233,681
2024-10-30	31.300	31.450	30.750	30.920	30.920	156,893
2024-10-29	31.730	31.990	31.200	31.200	31.200	158,136
2024-10-28	32.010	32.500	31.610	31.690	31.690	235,407

← NewerPage 8 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.