Qatar National Bank (Q.P.S.C.) (QSE:QNBK)
Qatar · Delayed Price · Currency is QAR 19.77
+0.56 (2.92%)
Aug 13, 2025, 1:13 PM AST
QSE:QNBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.18 | 19.77 | 19.18 | 19.77 | 19.77 | 2.92% | 2,548,129 |
| Aug 12, 2025 | 19.10 | 19.21 | 18.93 | 19.21 | 19.21 | 0.68% | 1,000,825 |
| Aug 11, 2025 | 19.02 | 19.10 | 18.92 | 19.08 | 19.08 | - | 468,293 |
| Aug 10, 2025 | 19.10 | 19.19 | 19.03 | 19.08 | 19.08 | -0.21% | 492,190 |
| Aug 7, 2025 | 18.94 | 19.19 | 18.91 | 19.12 | 19.12 | 0.95% | 2,126,439 |
| Aug 6, 2025 | 18.72 | 18.95 | 18.72 | 18.94 | 18.94 | 0.21% | 1,042,693 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.51 | 18.90 | 18.90 | 1.23% | 1,876,318 |
| Aug 4, 2025 | 18.65 | 18.82 | 18.47 | 18.67 | 18.67 | 0.11% | 1,408,296 |
| Aug 3, 2025 | 18.86 | 18.89 | 18.14 | 18.65 | 18.65 | -0.53% | 1,099,973 |
| Jul 31, 2025 | 18.65 | 18.75 | 18.54 | 18.75 | 18.75 | 0.54% | 1,879,683 |
| Jul 30, 2025 | 18.64 | 18.67 | 18.50 | 18.65 | 18.65 | 0.16% | 1,536,224 |
| Jul 29, 2025 | 18.33 | 18.63 | 18.24 | 18.62 | 18.62 | 1.58% | 2,372,803 |
| Jul 28, 2025 | 18.25 | 18.33 | 18.11 | 18.33 | 18.33 | 0.44% | 1,170,296 |
| Jul 27, 2025 | 18.45 | 18.50 | 18.25 | 18.25 | 18.25 | -1.35% | 674,537 |
| Jul 24, 2025 | 18.18 | 18.85 | 18.16 | 18.50 | 18.50 | 1.82% | 2,549,198 |
| Jul 23, 2025 | 18.07 | 18.20 | 17.97 | 18.17 | 18.17 | 0.50% | 2,409,987 |
| Jul 22, 2025 | 17.74 | 18.09 | 17.74 | 18.08 | 18.08 | 0.44% | 1,890,253 |
| Jul 21, 2025 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 1.47% | 2,537,107 |
| Jul 20, 2025 | 17.60 | 17.78 | 17.50 | 17.74 | 17.74 | -0.39% | 963,059 |
| Jul 17, 2025 | 17.69 | 17.96 | 17.69 | 17.81 | 17.46 | 0.45% | 5,459,461 |
| Jul 16, 2025 | 17.47 | 17.75 | 17.47 | 17.73 | 17.38 | 0.74% | 5,248,969 |
| Jul 15, 2025 | 17.30 | 17.60 | 17.29 | 17.60 | 17.25 | 1.73% | 3,243,871 |
| Jul 14, 2025 | 17.42 | 17.44 | 17.30 | 17.30 | 16.96 | -0.69% | 2,781,700 |
| Jul 13, 2025 | 17.50 | 17.55 | 17.42 | 17.42 | 17.08 | -0.46% | 988,663 |
| Jul 10, 2025 | 17.50 | 17.60 | 17.35 | 17.50 | 17.16 | 0.11% | 3,029,457 |
| Jul 9, 2025 | 17.60 | 17.60 | 17.34 | 17.48 | 17.14 | -0.11% | 1,683,906 |
| Jul 8, 2025 | 17.50 | 17.64 | 17.45 | 17.50 | 17.16 | - | 1,816,782 |
| Jul 7, 2025 | 17.49 | 17.50 | 17.44 | 17.50 | 17.16 | 0.17% | 1,029,058 |
| Jul 6, 2025 | 17.48 | 17.49 | 17.44 | 17.47 | 17.13 | -0.06% | 481,672 |
| Jul 3, 2025 | 17.44 | 17.48 | 17.22 | 17.48 | 17.14 | 0.46% | 1,559,397 |
| Jul 2, 2025 | 17.21 | 17.40 | 17.21 | 17.40 | 17.06 | 0.81% | 1,599,035 |
| Jul 1, 2025 | 17.24 | 17.40 | 17.24 | 17.26 | 16.92 | -0.52% | 725,321 |
| Jun 30, 2025 | 17.40 | 17.44 | 17.29 | 17.35 | 17.01 | -0.29% | 2,354,345 |
| Jun 29, 2025 | 17.24 | 17.40 | 17.24 | 17.40 | 17.06 | 1.16% | 726,841 |
| Jun 26, 2025 | 17.20 | 17.21 | 17.06 | 17.20 | 16.86 | - | 1,703,987 |
| Jun 25, 2025 | 16.99 | 17.20 | 16.99 | 17.20 | 16.86 | 1.78% | 11,717,703 |
| Jun 24, 2025 | 16.93 | 17.03 | 16.80 | 16.90 | 16.57 | 0.90% | 2,072,878 |
| Jun 23, 2025 | 16.70 | 16.98 | 16.70 | 16.75 | 16.42 | 0.30% | 2,290,296 |
| Jun 22, 2025 | 16.74 | 16.85 | 16.60 | 16.70 | 16.37 | -0.89% | 792,091 |
| Jun 19, 2025 | 16.80 | 16.85 | 16.55 | 16.85 | 16.52 | 0.18% | 4,496,424 |
| Jun 18, 2025 | 16.80 | 16.91 | 16.72 | 16.82 | 16.49 | 0.12% | 1,196,740 |
| Jun 17, 2025 | 16.92 | 17.02 | 16.80 | 16.80 | 16.47 | -0.77% | 1,802,498 |
| Jun 16, 2025 | 16.54 | 17.03 | 16.54 | 16.93 | 16.60 | 2.54% | 1,920,297 |
| Jun 15, 2025 | 17.00 | 17.00 | 16.10 | 16.51 | 16.19 | -4.18% | 1,347,000 |
| Jun 12, 2025 | 17.37 | 17.37 | 17.05 | 17.23 | 16.89 | - | 1,530,151 |
| Jun 11, 2025 | 17.29 | 17.40 | 17.10 | 17.23 | 16.89 | -0.35% | 1,294,378 |
| Jun 10, 2025 | 16.97 | 17.29 | 16.97 | 17.29 | 16.95 | 1.41% | 1,699,822 |
| Jun 4, 2025 | 17.05 | 17.12 | 16.94 | 17.05 | 16.71 | - | 1,645,430 |
| Jun 3, 2025 | 17.10 | 17.14 | 17.02 | 17.05 | 16.71 | -0.53% | 1,705,071 |
| Jun 2, 2025 | 17.14 | 17.14 | 16.94 | 17.14 | 16.80 | - | 2,128,042 |