Qatar National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	55.53	57.11	55.60	56.12	56.12	1.06%	296,633
Aug 4, 2026	55.87	56.39	55.04	55.53	55.53	-0.61%	108,158
Aug 3, 2026	55.64	56.70	55.80	55.87	55.87	0.41%	74,036
Aug 2, 2026	55.29	56.60	55.31	55.64	55.64	0.63%	157,548
Jul 30, 2026	56.00	56.00	55.04	55.29	55.29	-1.27%	216,757
Jul 29, 2026	56.77	56.96	55.91	56.00	56.00	-1.36%	154,307
Jul 28, 2026	56.84	57.20	56.42	56.77	56.77	-0.12%	119,695
Jul 27, 2026	56.02	57.25	56.13	56.84	56.84	1.46%	147,969
Jul 26, 2026	56.71	57.70	56.00	56.02	56.02	-1.22%	139,838
Jul 22, 2026	57.41	57.90	56.55	56.71	56.71	-1.22%	130,816
Jul 21, 2026	55.03	57.70	55.30	57.41	57.41	4.32%	523,318
Jul 20, 2026	54.32	55.43	54.35	55.03	55.03	1.31%	120,188
Jul 19, 2026	54.81	54.99	54.30	54.32	54.32	-0.89%	100,248
Jul 16, 2026	54.39	55.10	54.33	54.81	54.81	0.77%	69,585
Jul 15, 2026	54.37	54.80	54.12	54.39	54.39	0.04%	93,359
Jul 14, 2026	54.80	54.99	54.01	54.37	54.37	-0.78%	101,757
Jul 13, 2026	54.60	55.00	54.12	54.80	54.80	0.37%	109,708
Jul 12, 2026	54.05	55.60	54.25	54.60	54.60	1.02%	329,666
Jul 9, 2026	52.82	56.00	53.01	54.05	54.05	2.33%	650,608
Jul 8, 2026	53.50	53.79	52.68	52.82	52.82	-1.27%	99,315
Jul 7, 2026	52.92	53.96	52.63	53.50	53.50	1.10%	255,013
Jul 6, 2026	52.65	53.17	52.63	52.92	52.92	0.51%	124,030
Jul 5, 2026	52.58	53.00	52.02	52.65	52.65	0.13%	94,810
Jul 1, 2026	51.75	53.00	51.86	52.58	52.58	1.60%	138,819
Jun 30, 2026	51.91	53.17	51.65	51.75	51.75	-0.31%	185,200
Jun 29, 2026	51.82	52.99	51.60	51.91	51.91	0.17%	51,622
Jun 28, 2026	53.18	53.20	51.77	51.82	51.82	-2.56%	87,932
Jun 25, 2026	53.76	54.50	53.14	53.18	53.18	-1.08%	64,026
Jun 24, 2026	54.96	55.00	53.60	53.76	53.76	-2.18%	101,898
Jun 23, 2026	53.52	55.00	53.40	54.96	54.96	2.69%	215,362
Jun 22, 2026	53.07	55.24	53.07	53.52	53.52	0.85%	345,597
Jun 21, 2026	53.07	53.46	52.53	53.07	53.07	-	65,523
Jun 17, 2026	53.29	53.90	53.00	53.07	53.07	-0.41%	91,348
Jun 16, 2026	53.51	54.00	53.01	53.29	53.29	-0.41%	73,068
Jun 15, 2026	52.50	53.60	52.70	53.51	53.51	1.92%	209,915
Jun 14, 2026	51.57	53.50	52.10	52.50	52.50	1.80%	116,785
Jun 11, 2026	53.01	52.76	51.50	51.57	51.57	-2.72%	108,468
Jun 10, 2026	53.29	54.50	53.00	53.01	53.01	-0.53%	86,779
Jun 9, 2026	53.55	55.00	53.02	53.29	53.29	-0.49%	99,009
Jun 8, 2026	53.00	54.12	52.60	53.55	53.55	1.04%	119,742
Jun 7, 2026	53.58	53.90	52.55	53.00	53.00	-1.08%	84,639
Jun 4, 2026	55.00	55.00	53.53	53.58	53.58	-2.58%	108,427
Jun 3, 2026	55.10	56.39	53.40	55.00	55.00	-0.18%	197,065
Jun 2, 2026	54.22	55.50	54.02	55.10	55.10	1.62%	181,110
Jun 1, 2026	54.06	54.99	53.12	54.22	54.22	0.30%	90,141
May 25, 2026	54.46	54.99	53.70	54.06	54.06	-0.73%	97,137
May 24, 2026	53.13	55.50	53.22	54.46	54.46	2.50%	110,216
May 21, 2026	52.80	54.00	52.87	53.13	53.13	0.63%	115,978
May 20, 2026	54.99	55.00	52.77	52.80	52.80	-3.98%	321,020
May 19, 2026	54.32	55.79	54.32	54.99	54.99	1.23%	157,618