Qatar Natl Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 30.870 | 32.250 | 30.600 | 31.880 | 31.880 | 529,972 |
| 2024-10-24 | 30.600 | 31.000 | 30.350 | 30.500 | 30.500 | 153,523 |
| 2024-10-23 | 30.960 | 31.260 | 30.320 | 30.470 | 30.470 | 175,684 |
| 2024-10-22 | 30.100 | 31.690 | 30.100 | 30.930 | 30.930 | 300,284 |
| 2024-10-21 | 29.650 | 30.470 | 29.210 | 29.940 | 29.940 | 133,667 |
| 2024-10-20 | 30.150 | 31.250 | 29.500 | 29.930 | 29.930 | 263,212 |
| 2024-10-17 | 31.130 | 31.390 | 30.000 | 30.110 | 30.110 | 313,037 |
| 2024-10-16 | 31.340 | 32.700 | 30.810 | 31.000 | 31.000 | 603,543 |
| 2024-10-15 | 30.790 | 32.450 | 30.700 | 31.390 | 31.390 | 307,478 |
| 2024-10-14 | 31.940 | 32.250 | 31.050 | 31.100 | 31.100 | 369,907 |
| 2024-10-13 | 30.600 | 33.460 | 30.500 | 31.940 | 31.940 | 1,395,501 |
| 2024-10-10 | 30.500 | 30.880 | 30.050 | 30.420 | 30.420 | 341,584 |
| 2024-10-09 | 30.660 | 31.390 | 29.750 | 30.100 | 30.100 | 433,137 |
| 2024-10-08 | 31.140 | 31.400 | 29.200 | 29.650 | 29.650 | 312,208 |
| 2024-10-07 | 32.000 | 32.300 | 31.100 | 31.110 | 31.110 | 384,788 |
| 2024-10-03 | 31.270 | 32.000 | 31.000 | 31.500 | 31.500 | 367,663 |
| 2024-10-02 | 31.500 | 33.400 | 30.520 | 31.270 | 31.270 | 918,269 |
| 2024-10-01 | 30.520 | 31.800 | 30.500 | 31.540 | 31.540 | 730,262 |
| 2024-09-30 | 30.580 | 31.250 | 30.200 | 30.450 | 30.450 | 322,240 |
| 2024-09-29 | 29.700 | 31.490 | 29.700 | 30.580 | 30.580 | 804,822 |
| 2024-09-26 | 26.900 | 30.360 | 26.720 | 29.000 | 29.000 | 911,000 |
| 2024-09-25 | 26.800 | 27.000 | 26.720 | 26.810 | 26.810 | 136,858 |
| 2024-09-24 | 26.900 | 27.000 | 26.800 | 26.840 | 26.840 | 53,374 |
| 2024-09-23 | 27.000 | 27.000 | 26.810 | 26.920 | 26.920 | 72,051 |
| 2024-09-22 | 26.990 | 27.140 | 26.880 | 26.920 | 26.920 | 34,766 |
| 2024-09-19 | 27.000 | 27.140 | 26.800 | 26.840 | 26.840 | 43,269 |
| 2024-09-18 | 27.000 | 27.150 | 26.800 | 27.000 | 27.000 | 40,278 |
| 2024-09-17 | 27.010 | 27.370 | 26.830 | 26.960 | 26.960 | 22,962 |
| 2024-09-16 | 26.860 | 27.400 | 26.850 | 26.980 | 26.980 | 57,417 |
| 2024-09-12 | 27.110 | 27.280 | 26.620 | 26.900 | 26.900 | 33,543 |
| 2024-09-11 | 26.720 | 27.350 | 26.400 | 27.110 | 27.110 | 69,408 |
| 2024-09-10 | 26.930 | 27.200 | 26.500 | 26.720 | 26.720 | 41,133 |
| 2024-09-09 | 26.960 | 27.350 | 26.900 | 26.960 | 26.960 | 41,446 |
| 2024-09-08 | 27.500 | 27.500 | 26.900 | 26.980 | 26.980 | 131,278 |
| 2024-09-05 | 27.060 | 27.550 | 27.050 | 27.240 | 27.240 | 163,171 |
| 2024-09-04 | 27.370 | 27.490 | 25.950 | 26.960 | 26.960 | 12,450,940 |
| 2024-09-03 | 27.510 | 27.520 | 27.300 | 27.400 | 27.400 | 108,921 |
| 2024-09-02 | 27.630 | 27.630 | 27.370 | 27.450 | 27.450 | 21,798 |
| 2024-09-01 | 27.380 | 27.740 | 27.030 | 27.410 | 27.410 | 102,661 |
| 2024-08-29 | 27.490 | 27.740 | 27.300 | 27.350 | 27.350 | 122,146 |
| 2024-08-28 | 27.750 | 27.890 | 27.370 | 27.400 | 27.400 | 2,530,463 |
| 2024-08-27 | 27.960 | 28.000 | 27.600 | 27.670 | 27.670 | 61,567 |
| 2024-08-26 | 27.800 | 28.890 | 27.700 | 27.830 | 27.830 | 79,643 |
| 2024-08-25 | 27.820 | 28.000 | 27.720 | 27.870 | 27.870 | 26,862 |
| 2024-08-22 | 27.840 | 28.000 | 27.550 | 27.720 | 27.720 | 72,831 |
| 2024-08-21 | 27.800 | 27.970 | 27.700 | 27.740 | 27.740 | 35,632 |
| 2024-08-20 | 27.790 | 27.990 | 27.550 | 27.770 | 27.770 | 23,107 |
| 2024-08-19 | 27.840 | 28.100 | 27.500 | 27.660 | 27.660 | 47,532 |
| 2024-08-18 | 28.200 | 28.200 | 27.850 | 27.900 | 27.900 | 49,218 |
| 2024-08-15 | 28.000 | 28.250 | 27.870 | 27.960 | 27.960 | 35,581 |
| 2024-08-14 | 28.140 | 28.280 | 27.890 | 27.970 | 27.970 | 24,233 |
| 2024-08-13 | 28.370 | 29.000 | 28.000 | 28.050 | 28.050 | 36,781 |
| 2024-08-12 | 28.200 | 28.450 | 27.870 | 27.970 | 27.970 | 62,973 |
| 2024-08-11 | 27.850 | 28.470 | 27.790 | 28.330 | 28.330 | 27,948 |
| 2024-08-08 | 27.900 | 27.930 | 27.300 | 27.790 | 27.790 | 30,523 |
| 2024-08-07 | 27.500 | 27.950 | 27.480 | 27.730 | 27.730 | 13,780 |
| 2024-08-06 | 27.270 | 28.000 | 27.100 | 27.480 | 27.480 | 36,220 |
| 2024-08-05 | 28.000 | 28.000 | 26.010 | 27.460 | 27.460 | 136,404 |
| 2024-08-04 | 28.500 | 28.600 | 28.000 | 28.150 | 28.150 | 76,457 |
| 2024-08-01 | 28.870 | 29.000 | 27.930 | 28.760 | 28.760 | 292,387 |
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.