Qatar National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	54.07	54.00	52.20	53.64	53.64	-0.80%	127,668
Oct 21, 2026	52.61	54.29	52.04	54.07	54.07	2.78%	411,984
Oct 20, 2026	51.00	52.80	51.62	52.61	52.61	3.16%	337,423
Oct 19, 2026	51.67	52.79	50.61	51.00	51.00	-1.30%	571,211
Oct 18, 2026	54.54	54.60	51.60	51.67	51.67	-5.26%	341,929
Oct 15, 2026	54.13	54.80	53.57	54.54	54.54	0.76%	362,818
Oct 14, 2026	55.04	56.00	53.71	54.13	54.13	-1.65%	977,486
Oct 13, 2026	57.05	57.48	53.49	55.04	55.04	-3.52%	606,301
Oct 12, 2026	58.54	59.49	56.49	57.05	57.05	-2.55%	636,648
Oct 11, 2026	58.26	60.00	58.50	58.54	58.54	0.48%	273,542
Oct 7, 2026	59.27	60.30	58.10	58.26	58.26	-1.70%	688,044
Oct 6, 2026	59.38	60.00	59.10	59.27	59.27	-0.19%	541,026
Oct 5, 2026	59.30	60.58	59.06	59.38	59.38	0.13%	262,154
Oct 4, 2026	59.25	60.90	59.00	59.30	59.30	0.08%	359,671
Oct 1, 2026	58.00	59.70	58.01	59.25	59.25	2.16%	122,502
Sep 30, 2026	58.71	59.50	57.50	58.00	58.00	-1.21%	335,708
Sep 29, 2026	58.22	59.70	58.24	58.71	58.71	0.84%	310,607
Sep 28, 2026	57.11	59.49	56.50	58.22	58.22	1.94%	332,741
Sep 27, 2026	60.00	61.10	57.10	57.11	57.11	-4.82%	294,421
Sep 24, 2026	62.83	62.59	59.00	60.00	60.00	-4.50%	534,709
Sep 23, 2026	61.73	64.00	60.15	62.83	62.83	1.78%	1,521,206
Sep 22, 2026	59.94	61.99	59.60	61.73	61.73	2.99%	440,813
Sep 21, 2026	61.55	62.46	59.57	59.94	59.94	-2.62%	683,970
Sep 20, 2026	59.65	62.20	58.30	61.55	61.55	3.19%	998,369
Sep 17, 2026	56.80	59.70	56.81	59.65	59.65	5.02%	458,245
Sep 16, 2026	56.50	57.51	56.50	56.80	56.80	0.53%	132,057
Sep 15, 2026	57.15	57.99	56.50	56.50	56.50	-1.14%	162,782
Sep 14, 2026	57.00	57.78	56.55	57.15	57.15	0.26%	208,317
Sep 13, 2026	58.60	59.30	56.96	57.00	57.00	-2.73%	513,604
Sep 10, 2026	59.35	59.90	58.40	58.60	58.60	-1.26%	234,113
Sep 9, 2026	60.16	60.88	59.01	59.35	59.35	-1.35%	170,179
Sep 8, 2026	61.64	62.10	60.11	60.16	60.16	-2.40%	296,543
Sep 7, 2026	60.47	62.50	60.20	61.64	61.64	1.93%	713,486
Sep 6, 2026	58.42	60.80	58.41	60.47	60.47	3.51%	228,813
Sep 3, 2026	58.17	59.51	58.00	58.42	58.42	0.43%	351,547
Sep 2, 2026	58.80	59.40	57.95	58.17	58.17	-1.07%	259,205
Sep 1, 2026	58.94	59.40	58.50	58.80	58.80	-0.24%	158,675
Aug 31, 2026	59.45	59.50	58.17	58.94	58.94	-0.86%	141,101
Aug 30, 2026	58.20	59.80	57.91	59.45	59.45	2.15%	82,085
Aug 26, 2026	58.92	58.94	57.89	58.20	58.20	-1.22%	122,966
Aug 25, 2026	58.87	59.00	58.13	58.92	58.92	0.08%	130,779
Aug 24, 2026	60.21	60.50	58.75	58.87	58.87	-2.23%	111,826
Aug 23, 2026	60.10	60.88	60.00	60.21	60.21	0.18%	42,698
Aug 20, 2026	59.57	60.99	58.64	60.10	60.10	0.89%	108,968
Aug 19, 2026	62.45	63.00	59.52	59.57	59.57	-4.61%	357,007
Aug 18, 2026	59.80	62.90	60.02	62.45	62.45	4.43%	606,361
Aug 17, 2026	59.92	60.30	59.51	59.80	59.80	-0.20%	113,593
Aug 16, 2026	59.15	60.30	59.10	59.92	59.92	1.30%	98,724
Aug 13, 2026	59.00	60.88	59.02	59.15	59.15	0.25%	340,953
Aug 12, 2026	56.49	61.90	56.26	59.00	59.00	4.44%	1,094,861