Qatar National Bank (EGX:QNBE)
Egypt · Delayed Price · Currency is EGP 29.61
+0.32 (1.09%)
At close: Sep 30, 2025
Qatar National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 30.08 | 30.50 | 29.82 | 29.91 | 29.91 | -0.57% | 29,662 |
| Oct 1, 2025 | 29.61 | 30.17 | 29.51 | 30.08 | 30.08 | 1.59% | 51,671 |
| Sep 30, 2025 | 29.29 | 29.78 | 29.17 | 29.61 | 29.61 | 1.09% | 26,346 |
| Sep 29, 2025 | 29.22 | 29.50 | 29.13 | 29.29 | 29.29 | 0.24% | 29,251 |
| Sep 28, 2025 | 29.22 | 29.59 | 29.03 | 29.22 | 29.22 | - | 5,462 |
| Sep 25, 2025 | 29.01 | 29.91 | 29.01 | 29.22 | 29.22 | 0.72% | 31,056 |
| Sep 24, 2025 | 29.01 | 29.25 | 29.01 | 29.01 | 29.01 | - | 7,771 |
| Sep 23, 2025 | 29.02 | 29.20 | 29.00 | 29.01 | 29.01 | -0.03% | 38,165 |
| Sep 22, 2025 | 29.09 | 29.29 | 29.00 | 29.02 | 29.02 | -0.24% | 30,272 |
| Sep 21, 2025 | 29.00 | 29.30 | 29.01 | 29.09 | 29.09 | 0.31% | 29,373 |
| Sep 18, 2025 | 29.15 | 29.42 | 29.00 | 29.00 | 29.00 | -0.51% | 23,143 |
| Sep 17, 2025 | 28.88 | 29.48 | 29.00 | 29.15 | 29.15 | 0.93% | 15,138 |
| Sep 16, 2025 | 28.91 | 29.11 | 28.83 | 28.88 | 28.88 | -0.10% | 37,765 |
| Sep 15, 2025 | 28.94 | 29.14 | 28.85 | 28.91 | 28.91 | -0.10% | 24,148 |
| Sep 14, 2025 | 28.94 | 29.00 | 28.90 | 28.94 | 28.94 | - | 8,463 |
| Sep 11, 2025 | 28.94 | 29.10 | 28.91 | 28.94 | 28.94 | - | 10,635 |
| Sep 10, 2025 | 29.09 | 29.28 | 28.86 | 28.94 | 28.94 | -0.52% | 15,788 |
| Sep 9, 2025 | 29.13 | 29.30 | 29.01 | 29.09 | 29.09 | -0.14% | 16,046 |
| Sep 8, 2025 | 29.08 | 29.40 | 29.01 | 29.13 | 29.13 | 0.17% | 14,829 |
| Sep 7, 2025 | 29.00 | 29.68 | 28.90 | 29.08 | 29.08 | 0.28% | 16,916 |
| Sep 3, 2025 | 29.23 | 29.45 | 29.00 | 29.00 | 29.00 | -0.79% | 67,882 |
| Sep 2, 2025 | 29.29 | 29.58 | 29.14 | 29.23 | 29.23 | -0.20% | 22,447 |
| Sep 1, 2025 | 29.20 | 29.93 | 29.20 | 29.29 | 29.29 | 0.31% | 16,191 |
| Aug 31, 2025 | 29.66 | 30.00 | 29.00 | 29.20 | 29.20 | -1.55% | 65,457 |
| Aug 28, 2025 | 29.86 | 30.14 | 29.30 | 29.66 | 29.66 | -0.67% | 109,933 |
| Aug 27, 2025 | 29.47 | 30.28 | 29.36 | 29.86 | 29.86 | 1.32% | 49,750 |
| Aug 26, 2025 | 29.61 | 29.72 | 29.31 | 29.47 | 29.47 | -0.47% | 22,823 |
| Aug 25, 2025 | 29.43 | 29.74 | 29.35 | 29.61 | 29.61 | 0.61% | 23,664 |
| Aug 24, 2025 | 29.43 | 29.75 | 29.44 | 29.43 | 29.43 | - | 6,761 |
| Aug 21, 2025 | 29.57 | 29.84 | 29.31 | 29.43 | 29.43 | -0.47% | 29,929 |
| Aug 20, 2025 | 29.79 | 29.85 | 29.30 | 29.57 | 29.57 | -0.74% | 26,823 |
| Aug 19, 2025 | 29.50 | 29.86 | 29.31 | 29.79 | 29.79 | 0.98% | 16,220 |
| Aug 18, 2025 | 29.21 | 29.90 | 29.14 | 29.50 | 29.50 | 0.99% | 57,250 |
| Aug 17, 2025 | 29.00 | 29.38 | 28.93 | 29.21 | 29.21 | 0.72% | 16,149 |
| Aug 14, 2025 | 29.02 | 29.38 | 28.92 | 29.00 | 29.00 | -0.07% | 68,177 |
| Aug 13, 2025 | 29.37 | 29.50 | 29.01 | 29.02 | 29.02 | -1.19% | 74,410 |
| Aug 12, 2025 | 29.35 | 29.50 | 29.30 | 29.37 | 29.37 | 0.07% | 30,969 |
| Aug 11, 2025 | 29.48 | 29.58 | 29.31 | 29.35 | 29.35 | -0.44% | 37,604 |
| Aug 10, 2025 | 29.44 | 29.71 | 29.33 | 29.48 | 29.48 | 0.14% | 43,358 |
| Aug 7, 2025 | 29.30 | 29.50 | 29.32 | 29.44 | 29.44 | 0.48% | 16,110 |
| Aug 6, 2025 | 29.34 | 29.50 | 29.20 | 29.30 | 29.30 | -0.14% | 119,655 |
| Aug 5, 2025 | 29.00 | 29.50 | 29.00 | 29.34 | 29.34 | 1.17% | 19,804 |
| Aug 4, 2025 | 29.02 | 29.55 | 28.84 | 29.00 | 29.00 | -0.07% | 42,915 |
| Aug 3, 2025 | 29.10 | 29.70 | 28.90 | 29.02 | 29.02 | -0.27% | 91,501 |
| Jul 31, 2025 | 29.55 | 29.82 | 29.06 | 29.10 | 29.10 | -1.52% | 33,874 |
| Jul 30, 2025 | 29.50 | 29.95 | 29.41 | 29.55 | 29.55 | 0.17% | 18,463 |
| Jul 29, 2025 | 29.36 | 29.98 | 29.40 | 29.50 | 29.50 | 0.48% | 32,761 |
| Jul 28, 2025 | 30.07 | 30.20 | 29.20 | 29.36 | 29.36 | -2.36% | 29,678 |
| Jul 27, 2025 | 29.54 | 30.19 | 29.56 | 30.07 | 30.07 | 1.79% | 31,470 |
| Jul 23, 2025 | 30.23 | 30.30 | 29.04 | 29.54 | 29.54 | -2.28% | 26,045 |