Qatar National Bank (Q.P.S.C.) (QSE:QNBK)
Qatar flag Qatar · Delayed Price · Currency is QAR
18.89
+0.09 (0.48%)
Sep 8, 2025, 1:10 PM AST

QSE:QNBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202518.9218.9418.8118.8918.890.48%1,045,877
Sep 7, 202518.9418.9818.8018.8018.80-0.42%483,538
Sep 4, 202518.9018.9018.7118.8818.880.37%1,538,969
Sep 3, 202518.9019.1618.8118.8118.81-1.00%2,660,574
Sep 2, 202518.9719.0018.8119.0019.000.37%1,150,733
Sep 1, 202518.9818.9818.8018.9318.93-0.37%798,831
Aug 31, 202519.0019.0518.9019.0019.00-735,073
Aug 28, 202519.4019.4019.0019.0019.00-2.06%1,800,056
Aug 27, 202519.5019.5019.2119.4019.40-0.46%1,497,895
Aug 26, 202518.7919.4918.6519.4919.493.45%10,990,008
Aug 25, 202519.0419.1918.8418.8418.84-1.15%1,744,857
Aug 24, 202519.2519.3519.0519.0619.06-0.99%524,890
Aug 21, 202519.2219.3919.1119.2519.25-0.26%1,087,560
Aug 20, 202519.5519.5519.2519.3019.30-1.53%1,700,755
Aug 19, 202519.3919.6019.3019.6019.601.14%2,141,521
Aug 18, 202519.8719.8719.3819.3819.38-0.87%755,557
Aug 17, 202519.7719.9919.5519.5519.55-1.21%717,738
Aug 14, 202519.7720.4919.7719.7919.790.10%3,616,970
Aug 13, 202519.1819.7719.1819.7719.772.92%2,548,129
Aug 12, 202519.1019.2118.9319.2119.210.68%1,000,825
Aug 11, 202519.0219.1018.9219.0819.08-468,293
Aug 10, 202519.1019.1919.0319.0819.08-0.21%492,190
Aug 7, 202518.9419.1918.9119.1219.120.95%2,126,439
Aug 6, 202518.7218.9518.7218.9418.940.21%1,042,693
Aug 5, 202518.6018.9018.5118.9018.901.23%1,876,318
Aug 4, 202518.6518.8218.4718.6718.670.11%1,408,296
Aug 3, 202518.8618.8918.1418.6518.65-0.53%1,099,973
Jul 31, 202518.6518.7518.5418.7518.750.54%1,879,683
Jul 30, 202518.6418.6718.5018.6518.650.16%1,536,224
Jul 29, 202518.3318.6318.2418.6218.621.58%2,372,803
Jul 28, 202518.2518.3318.1118.3318.330.44%1,170,296
Jul 27, 202518.4518.5018.2518.2518.25-1.35%674,537
Jul 24, 202518.1818.8518.1618.5018.501.82%2,549,198
Jul 23, 202518.0718.2017.9718.1718.170.50%2,409,987
Jul 22, 202517.7418.0917.7418.0818.080.44%1,890,253
Jul 21, 202517.7418.0017.7418.0018.001.47%2,537,107
Jul 20, 202517.6017.7817.5017.7417.74-0.39%963,059
Jul 17, 202517.6917.9617.6917.8117.460.45%5,459,461
Jul 16, 202517.4717.7517.4717.7317.380.74%5,248,969
Jul 15, 202517.3017.6017.2917.6017.251.73%3,243,871
Jul 14, 202517.4217.4417.3017.3016.96-0.69%2,781,700
Jul 13, 202517.5017.5517.4217.4217.08-0.46%988,663
Jul 10, 202517.5017.6017.3517.5017.160.11%3,029,457
Jul 9, 202517.6017.6017.3417.4817.14-0.11%1,683,906
Jul 8, 202517.5017.6417.4517.5017.16-1,816,782
Jul 7, 202517.4917.5017.4417.5017.160.17%1,029,058
Jul 6, 202517.4817.4917.4417.4717.13-0.06%481,672
Jul 3, 202517.4417.4817.2217.4817.140.46%1,559,397
Jul 2, 202517.2117.4017.2117.4017.060.81%1,599,035
Jul 1, 202517.2417.4017.2417.2616.92-0.52%725,321