Qatar National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	40.29	40.50	39.42	39.99	39.99	-0.74%	171,406
Mar 11, 2026	40.71	40.76	40.21	40.29	40.29	-1.03%	107,688
Mar 10, 2026	42.28	41.00	40.22	40.71	40.71	-3.71%	138,534
Mar 9, 2026	42.06	42.30	41.80	42.28	40.28	0.52%	112,127
Mar 8, 2026	42.03	42.49	41.95	42.06	40.07	0.07%	121,120
Mar 5, 2026	41.53	42.50	41.66	42.03	40.04	1.20%	102,479
Mar 4, 2026	42.12	42.80	41.00	41.53	39.57	-1.40%	226,623
Mar 3, 2026	42.20	42.75	41.82	42.12	40.13	-0.19%	47,334
Mar 2, 2026	41.76	42.44	41.81	42.20	40.20	1.05%	71,458
Mar 1, 2026	41.47	42.20	40.50	41.76	39.78	0.70%	216,017
Feb 26, 2026	40.80	41.80	40.70	41.47	39.51	1.64%	33,227
Feb 25, 2026	41.97	42.32	40.55	40.80	38.87	-2.79%	146,987
Feb 24, 2026	42.06	42.35	41.50	41.97	39.98	-0.21%	61,043
Feb 23, 2026	40.29	42.25	40.50	42.06	40.07	4.39%	43,706
Feb 22, 2026	41.66	41.99	40.20	40.29	38.38	-3.29%	138,740
Feb 19, 2026	42.35	42.44	41.50	41.66	39.69	-1.63%	60,826
Feb 18, 2026	42.11	42.70	42.01	42.35	40.35	0.57%	64,293
Feb 17, 2026	41.94	42.49	41.75	42.11	40.12	0.41%	79,402
Feb 16, 2026	42.37	42.97	41.75	41.94	39.96	-1.01%	206,228
Feb 15, 2026	41.15	42.90	41.24	42.37	40.37	2.96%	213,782
Feb 12, 2026	41.45	41.89	40.60	41.15	39.20	-0.72%	260,772
Feb 11, 2026	41.96	42.49	41.40	41.45	39.49	-1.22%	222,101
Feb 10, 2026	42.75	42.89	41.50	41.96	39.98	-1.85%	224,333
Feb 9, 2026	42.74	43.00	42.61	42.75	40.73	0.02%	87,593
Feb 8, 2026	42.75	43.00	42.55	42.74	40.72	-0.02%	86,919
Feb 5, 2026	42.50	43.20	42.25	42.75	40.73	0.59%	113,418
Feb 4, 2026	42.51	43.08	42.27	42.50	40.49	-0.02%	347,992
Feb 3, 2026	42.70	43.00	42.00	42.51	40.50	-0.44%	238,088
Feb 2, 2026	41.90	42.81	41.91	42.70	40.68	1.91%	47,453
Feb 1, 2026	43.06	43.10	41.31	41.90	39.92	-2.69%	161,312
Jan 28, 2026	44.73	45.44	42.90	43.06	41.02	-3.73%	194,386
Jan 27, 2026	44.50	45.30	44.40	44.73	42.61	0.52%	143,075
Jan 26, 2026	45.34	45.90	44.11	44.50	42.39	-1.85%	200,628
Jan 25, 2026	45.52	46.50	45.18	45.34	43.20	-0.40%	102,396
Jan 22, 2026	45.79	46.90	45.50	45.52	43.37	-0.59%	364,434
Jan 21, 2026	45.90	46.17	45.61	45.79	43.62	-0.24%	151,662
Jan 20, 2026	46.15	47.00	45.81	45.90	43.73	-0.54%	143,601
Jan 19, 2026	45.73	48.50	45.99	46.15	43.97	0.92%	1,110,795
Jan 18, 2026	45.27	46.00	45.06	45.73	43.57	1.02%	27,615
Jan 15, 2026	45.03	46.44	45.04	45.27	43.13	0.53%	78,068
Jan 14, 2026	45.65	46.80	45.00	45.03	42.90	-1.36%	169,294
Jan 13, 2026	46.60	47.75	45.55	45.65	43.49	-2.04%	298,113
Jan 12, 2026	45.69	47.20	45.30	46.60	44.40	1.99%	246,531
Jan 11, 2026	44.50	46.83	44.34	45.69	43.53	2.67%	182,200
Jan 8, 2026	44.69	44.90	44.26	44.50	42.39	-0.43%	20,697
Jan 6, 2026	44.19	45.00	44.18	44.69	42.58	1.13%	11,444
Jan 5, 2026	44.93	45.50	44.00	44.19	42.10	-1.65%	50,292
Jan 4, 2026	46.36	47.98	44.50	44.93	42.80	-3.08%	65,942
Dec 31, 2025	43.15	47.87	43.16	46.36	44.17	7.44%	479,232
Dec 30, 2025	41.90	43.99	42.03	43.15	41.11	2.98%	177,935