Qatar National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	55.00	55.99	54.16	54.32	54.32	-1.24%	195,575
May 17, 2026	57.55	57.55	54.01	55.00	55.00	-4.43%	881,663
May 14, 2026	58.48	59.00	57.40	57.55	57.55	-1.59%	385,044
May 13, 2026	58.06	59.10	57.55	58.48	58.48	0.72%	719,880
May 12, 2026	58.14	58.50	56.51	58.06	58.06	-0.14%	767,393
May 11, 2026	58.70	60.00	58.05	58.14	58.14	-0.95%	526,190
May 10, 2026	59.70	61.00	58.31	58.70	58.70	-1.68%	577,546
May 6, 2026	58.72	60.94	58.00	59.70	59.70	1.67%	995,386
May 5, 2026	55.50	59.45	54.16	58.72	58.72	5.80%	994,211
May 4, 2026	54.80	58.00	54.10	55.50	55.50	1.28%	1,597,802
May 3, 2026	49.90	54.90	50.25	54.80	54.80	9.82%	2,435,302
Apr 30, 2026	48.20	50.00	48.20	49.90	49.90	3.53%	1,364,152
Apr 29, 2026	47.77	48.25	47.70	48.20	48.20	0.90%	432,780
Apr 28, 2026	47.50	48.09	47.25	47.77	47.77	0.57%	676,764
Apr 27, 2026	47.14	48.50	47.00	47.50	47.50	0.76%	349,324
Apr 26, 2026	47.65	48.00	47.05	47.14	47.14	-1.07%	267,389
Apr 23, 2026	48.05	48.06	47.56	47.65	47.65	-0.83%	261,046
Apr 22, 2026	48.03	48.78	47.55	48.05	48.05	0.04%	596,560
Apr 21, 2026	47.32	48.90	47.15	48.03	48.03	1.50%	1,990,154
Apr 20, 2026	47.37	48.19	47.00	47.32	47.32	-0.11%	641,495
Apr 19, 2026	45.90	49.00	46.61	47.37	47.37	3.20%	1,981,848
Apr 16, 2026	44.48	46.22	44.52	45.90	45.90	3.19%	1,247,013
Apr 15, 2026	43.90	44.49	43.61	44.48	44.48	1.32%	820,710
Apr 14, 2026	43.15	44.20	43.00	43.90	43.90	1.74%	426,046
Apr 9, 2026	42.79	43.75	42.83	43.15	43.15	0.84%	294,674
Apr 8, 2026	42.61	43.50	42.70	42.79	42.79	0.42%	258,242
Apr 7, 2026	43.01	43.20	42.40	42.61	42.61	-0.93%	97,530
Apr 6, 2026	43.84	44.00	42.90	43.01	43.01	-1.89%	189,048
Apr 5, 2026	43.06	45.03	42.79	43.84	43.84	1.81%	288,779
Apr 2, 2026	43.18	43.15	42.18	43.06	43.06	-0.28%	322,328
Apr 1, 2026	41.00	43.59	41.03	43.18	43.18	5.32%	654,207
Mar 31, 2026	38.84	42.30	38.80	41.00	41.00	5.56%	619,376
Mar 30, 2026	38.87	39.33	38.75	38.84	38.84	-0.08%	57,697
Mar 29, 2026	39.27	39.55	38.81	38.87	38.87	-1.02%	114,832
Mar 26, 2026	39.51	39.63	39.11	39.27	39.27	-0.61%	152,574
Mar 25, 2026	39.34	39.65	39.26	39.51	39.51	0.43%	44,199
Mar 24, 2026	39.30	39.89	39.25	39.34	39.34	0.10%	70,655
Mar 18, 2026	39.25	39.45	39.21	39.30	39.30	0.13%	34,226
Mar 17, 2026	39.18	39.48	39.01	39.25	39.25	0.18%	72,533
Mar 16, 2026	39.13	39.59	39.01	39.18	39.18	0.13%	22,504
Mar 15, 2026	39.99	40.28	39.11	39.13	39.13	-2.15%	59,746