Qatar National Bank (EGX:QNBE)
Egypt · Delayed Price · Currency is EGP 29.66
-0.20 (-0.67%)
At close: Aug 28, 2025
Qatar National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 30.06 | 30.29 | 29.82 | 30.23 | 30.23 | 0.57% | 45,933 |
| Jul 21, 2025 | 29.98 | 30.10 | 29.57 | 30.06 | 30.06 | 0.27% | 21,565 |
| Jul 20, 2025 | 29.44 | 30.10 | 29.26 | 29.98 | 29.98 | 1.83% | 63,910 |
| Jul 17, 2025 | 29.12 | 29.59 | 29.23 | 29.44 | 29.44 | 1.10% | 10,849 |
| Jul 16, 2025 | 30.01 | 30.13 | 29.10 | 29.12 | 29.12 | -2.97% | 76,574 |
| Jul 15, 2025 | 29.96 | 30.40 | 29.63 | 30.01 | 30.01 | 0.17% | 74,327 |
| Jul 14, 2025 | 29.20 | 30.10 | 29.00 | 29.96 | 29.96 | 2.60% | 108,008 |
| Jul 13, 2025 | 29.27 | 29.53 | 28.65 | 29.20 | 29.20 | -0.24% | 126,416 |
| Jul 10, 2025 | 28.23 | 29.38 | 28.39 | 29.27 | 29.27 | 3.68% | 232,922 |
| Jul 9, 2025 | 28.16 | 28.46 | 28.05 | 28.23 | 28.23 | 0.25% | 16,449 |
| Jul 7, 2025 | 28.16 | 28.70 | 28.16 | 28.16 | 28.16 | - | 11,466 |
| Jul 6, 2025 | 28.18 | 29.00 | 28.05 | 28.16 | 28.16 | -0.07% | 44,731 |
| Jul 2, 2025 | 28.18 | 28.82 | 28.35 | 28.18 | 28.18 | - | 9,736 |
| Jul 1, 2025 | 28.84 | 28.94 | 28.00 | 28.18 | 28.18 | -2.29% | 30,553 |
| Jun 30, 2025 | 29.00 | 29.09 | 28.63 | 28.84 | 28.84 | -0.55% | 12,406 |
| Jun 29, 2025 | 28.43 | 29.29 | 28.50 | 29.00 | 29.00 | 2.00% | 23,194 |
| Jun 25, 2025 | 28.29 | 28.83 | 27.50 | 28.43 | 28.43 | 0.49% | 55,390 |
| Jun 24, 2025 | 27.74 | 28.53 | 28.01 | 28.29 | 28.29 | 1.98% | 51,216 |
| Jun 23, 2025 | 27.30 | 27.90 | 27.12 | 27.74 | 27.74 | 1.61% | 32,308 |
| Jun 22, 2025 | 26.75 | 27.70 | 26.50 | 27.30 | 27.30 | 2.06% | 54,568 |
| Jun 19, 2025 | 26.91 | 27.25 | 26.53 | 26.75 | 26.75 | -0.59% | 16,660 |
| Jun 18, 2025 | 26.70 | 27.09 | 26.55 | 26.91 | 26.91 | 0.79% | 26,336 |
| Jun 17, 2025 | 27.95 | 28.15 | 26.37 | 26.70 | 26.70 | -4.47% | 119,586 |
| Jun 16, 2025 | 27.84 | 28.22 | 27.72 | 27.95 | 27.95 | 0.40% | 25,854 |