Qatar National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	43.06	43.10	41.31	41.90	41.90	-2.69%	161,312
Jan 28, 2026	44.73	45.44	42.90	43.06	43.06	-3.73%	194,386
Jan 27, 2026	44.50	45.30	44.40	44.73	44.73	0.52%	143,075
Jan 26, 2026	45.34	45.90	44.11	44.50	44.50	-1.85%	200,628
Jan 25, 2026	45.52	46.50	45.18	45.34	45.34	-0.40%	102,396
Jan 22, 2026	45.79	46.90	45.50	45.52	45.52	-0.59%	364,434
Jan 21, 2026	45.90	46.17	45.61	45.79	45.79	-0.24%	151,662
Jan 20, 2026	46.15	47.00	45.81	45.90	45.90	-0.54%	143,601
Jan 19, 2026	45.73	48.50	45.99	46.15	46.15	0.92%	1,110,795
Jan 18, 2026	45.27	46.00	45.06	45.73	45.73	1.02%	27,615
Jan 15, 2026	45.03	46.44	45.04	45.27	45.27	0.53%	78,068
Jan 14, 2026	45.65	46.80	45.00	45.03	45.03	-1.36%	169,294
Jan 13, 2026	46.60	47.75	45.55	45.65	45.65	-2.04%	298,113
Jan 12, 2026	45.69	47.20	45.30	46.60	46.60	1.99%	246,531
Jan 11, 2026	44.50	46.83	44.34	45.69	45.69	2.67%	182,200
Jan 8, 2026	44.69	44.90	44.26	44.50	44.50	-0.43%	20,697
Jan 6, 2026	44.19	45.00	44.18	44.69	44.69	1.13%	11,444
Jan 5, 2026	44.93	45.50	44.00	44.19	44.19	-1.65%	50,292
Jan 4, 2026	46.36	47.98	44.50	44.93	44.93	-3.08%	65,942
Dec 31, 2025	43.15	47.87	43.16	46.36	46.36	7.44%	479,232
Dec 30, 2025	41.90	43.99	42.03	43.15	43.15	2.98%	177,935
Dec 29, 2025	42.02	43.60	41.70	41.90	41.90	-0.29%	158,823
Dec 28, 2025	42.25	42.60	42.00	42.02	42.02	-0.54%	48,331
Dec 25, 2025	42.12	42.87	42.00	42.25	42.25	0.31%	31,526
Dec 24, 2025	42.39	42.95	41.95	42.12	42.12	-0.64%	69,296
Dec 23, 2025	42.68	42.79	42.20	42.39	42.39	-0.68%	43,745
Dec 22, 2025	44.09	44.50	41.75	42.68	42.68	-3.20%	366,015
Dec 21, 2025	43.95	44.65	43.50	44.09	44.09	0.32%	19,517
Dec 18, 2025	44.92	44.90	43.70	43.95	43.95	-2.16%	28,775
Dec 17, 2025	44.00	45.00	43.62	44.92	44.92	2.09%	109,235
Dec 16, 2025	45.06	45.79	44.00	44.00	44.00	-2.35%	82,792
Dec 15, 2025	44.99	46.89	45.00	45.06	45.06	0.16%	107,502
Dec 14, 2025	46.36	46.95	44.62	44.99	44.99	-2.96%	90,099
Dec 11, 2025	46.14	47.90	46.01	46.36	46.36	0.48%	256,506
Dec 10, 2025	45.50	46.65	44.75	46.14	46.14	1.41%	184,911
Dec 9, 2025	43.01	45.80	42.18	45.50	45.50	5.79%	359,021
Dec 8, 2025	43.04	43.37	42.95	43.01	43.01	-0.07%	37,409
Dec 7, 2025	43.71	44.00	42.82	43.04	43.04	-1.53%	57,615
Dec 4, 2025	43.13	43.90	43.01	43.71	43.71	1.34%	262,538
Dec 3, 2025	41.92	44.00	41.92	43.13	43.13	2.89%	478,101
Dec 2, 2025	39.91	41.97	39.45	41.92	41.92	5.04%	353,280
Dec 1, 2025	39.65	40.14	39.05	39.91	39.91	0.66%	123,597
Nov 30, 2025	39.61	40.38	39.59	39.65	39.65	0.10%	36,191
Nov 27, 2025	39.89	40.58	39.50	39.61	39.61	-0.70%	59,226
Nov 26, 2025	39.75	40.65	39.80	39.89	39.89	0.35%	105,617
Nov 25, 2025	39.13	42.00	39.25	39.75	39.75	1.58%	268,444
Nov 24, 2025	40.44	41.20	39.09	39.13	39.13	-3.24%	134,201
Nov 23, 2025	39.96	41.60	40.00	40.44	40.44	1.20%	207,771
Nov 20, 2025	40.70	41.69	39.60	39.96	39.96	-1.82%	109,583
Nov 19, 2025	41.09	42.00	40.56	40.70	40.70	-0.95%	132,580