Qatar National Bank (EGX:QNBE)
Egypt
· Delayed Price · Currency is EGP 43.71
+0.58 (1.34%)
At close: Dec 4, 2025
Qatar National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.13 | 43.90 | 43.01 | 43.71 | 43.71 | 1.34% | 262,538 |
| Dec 3, 2025 | 41.92 | 44.00 | 41.92 | 43.13 | 43.13 | 2.89% | 478,101 |
| Dec 2, 2025 | 39.91 | 41.97 | 39.45 | 41.92 | 41.92 | 5.04% | 353,280 |
| Dec 1, 2025 | 39.65 | 40.14 | 39.05 | 39.91 | 39.91 | 0.66% | 123,597 |
| Nov 30, 2025 | 39.61 | 40.38 | 39.59 | 39.65 | 39.65 | 0.10% | 36,191 |
| Nov 27, 2025 | 39.89 | 40.58 | 39.50 | 39.61 | 39.61 | -0.70% | 59,226 |
| Nov 26, 2025 | 39.75 | 40.65 | 39.80 | 39.89 | 39.89 | 0.35% | 105,617 |
| Nov 25, 2025 | 39.13 | 42.00 | 39.25 | 39.75 | 39.75 | 1.58% | 268,444 |
| Nov 24, 2025 | 40.44 | 41.20 | 39.09 | 39.13 | 39.13 | -3.24% | 134,201 |
| Nov 23, 2025 | 39.96 | 41.60 | 40.00 | 40.44 | 40.44 | 1.20% | 207,771 |
| Nov 20, 2025 | 40.70 | 41.69 | 39.60 | 39.96 | 39.96 | -1.82% | 109,583 |
| Nov 19, 2025 | 41.09 | 42.00 | 40.56 | 40.70 | 40.70 | -0.95% | 132,580 |
| Nov 18, 2025 | 42.18 | 42.99 | 40.01 | 41.09 | 41.09 | -2.58% | 341,197 |
| Nov 17, 2025 | 44.44 | 45.60 | 42.02 | 42.18 | 42.18 | -5.09% | 676,650 |
| Nov 16, 2025 | 41.06 | 45.69 | 41.15 | 44.44 | 44.44 | 8.23% | 1,302,771 |
| Nov 13, 2025 | 38.93 | 42.48 | 38.62 | 41.06 | 41.06 | 5.47% | 1,107,876 |
| Nov 12, 2025 | 39.80 | 40.85 | 38.61 | 38.93 | 38.93 | -2.19% | 419,745 |
| Nov 11, 2025 | 38.10 | 44.97 | 36.56 | 39.80 | 39.80 | 4.46% | 2,664,182 |
| Nov 10, 2025 | 34.63 | 38.40 | 34.02 | 38.10 | 38.10 | 10.02% | 883,459 |
| Nov 9, 2025 | 34.28 | 35.32 | 34.35 | 34.63 | 34.63 | 1.02% | 405,073 |
| Nov 6, 2025 | 33.62 | 34.39 | 33.70 | 34.28 | 34.28 | 1.96% | 187,964 |
| Nov 5, 2025 | 33.34 | 34.17 | 33.15 | 33.62 | 33.62 | 0.84% | 646,465 |
| Nov 4, 2025 | 34.00 | 34.44 | 33.22 | 33.34 | 33.34 | -1.94% | 210,523 |
| Nov 3, 2025 | 33.79 | 34.23 | 33.51 | 34.00 | 34.00 | 0.62% | 194,907 |
| Nov 2, 2025 | 32.60 | 34.49 | 32.62 | 33.79 | 33.79 | 3.65% | 385,030 |
| Oct 30, 2025 | 32.28 | 34.00 | 32.25 | 32.60 | 32.60 | 0.99% | 433,728 |
| Oct 29, 2025 | 32.08 | 32.75 | 32.00 | 32.28 | 32.28 | 0.62% | 56,831 |
| Oct 28, 2025 | 32.02 | 32.75 | 32.00 | 32.08 | 32.08 | 0.19% | 41,078 |
| Oct 27, 2025 | 32.45 | 32.88 | 32.00 | 32.02 | 32.02 | -1.33% | 93,989 |
| Oct 26, 2025 | 32.00 | 33.15 | 32.00 | 32.45 | 32.45 | 1.41% | 170,822 |
| Oct 23, 2025 | 31.45 | 32.17 | 31.45 | 32.00 | 32.00 | 1.75% | 67,771 |
| Oct 22, 2025 | 31.73 | 32.25 | 31.36 | 31.45 | 31.45 | -0.88% | 129,843 |
| Oct 21, 2025 | 32.49 | 32.60 | 31.60 | 31.73 | 31.73 | -2.34% | 140,764 |
| Oct 20, 2025 | 31.58 | 32.72 | 31.50 | 32.49 | 32.49 | 2.88% | 219,967 |
| Oct 19, 2025 | 31.23 | 31.75 | 31.12 | 31.58 | 31.58 | 1.12% | 37,338 |
| Oct 16, 2025 | 31.00 | 31.44 | 30.95 | 31.23 | 31.23 | 0.74% | 64,405 |
| Oct 15, 2025 | 30.99 | 31.20 | 30.95 | 31.00 | 31.00 | 0.03% | 94,156 |
| Oct 14, 2025 | 31.14 | 31.29 | 30.92 | 30.99 | 30.99 | -0.48% | 25,862 |
| Oct 13, 2025 | 31.01 | 31.38 | 30.86 | 31.14 | 31.14 | 0.42% | 389,949 |
| Oct 12, 2025 | 31.00 | 31.30 | 30.82 | 31.01 | 31.01 | 0.03% | 67,328 |
| Oct 8, 2025 | 30.19 | 31.30 | 30.32 | 31.00 | 31.00 | 2.68% | 371,649 |
| Oct 7, 2025 | 30.33 | 30.49 | 30.06 | 30.19 | 30.19 | -0.46% | 24,327 |
| Oct 6, 2025 | 30.23 | 30.49 | 30.13 | 30.33 | 30.33 | 0.33% | 19,335 |
| Oct 5, 2025 | 29.91 | 30.33 | 29.91 | 30.23 | 30.23 | 1.07% | 37,828 |
| Oct 2, 2025 | 30.08 | 30.50 | 29.82 | 29.91 | 29.91 | -0.57% | 29,662 |
| Oct 1, 2025 | 29.61 | 30.17 | 29.51 | 30.08 | 30.08 | 1.59% | 51,671 |
| Sep 30, 2025 | 29.29 | 29.78 | 29.17 | 29.61 | 29.61 | 1.09% | 26,346 |
| Sep 29, 2025 | 29.22 | 29.50 | 29.13 | 29.29 | 29.29 | 0.24% | 29,251 |
| Sep 28, 2025 | 29.22 | 29.59 | 29.03 | 29.22 | 29.22 | - | 5,462 |
| Sep 25, 2025 | 29.01 | 29.91 | 29.01 | 29.22 | 29.22 | 0.72% | 31,056 |
| Sep 24, 2025 | 29.01 | 29.25 | 29.01 | 29.01 | 29.01 | - | 7,771 |
| Sep 23, 2025 | 29.02 | 29.20 | 29.00 | 29.01 | 29.01 | -0.03% | 38,165 |
| Sep 22, 2025 | 29.09 | 29.29 | 29.00 | 29.02 | 29.02 | -0.24% | 30,272 |
| Sep 21, 2025 | 29.00 | 29.30 | 29.01 | 29.09 | 29.09 | 0.31% | 29,373 |
| Sep 18, 2025 | 29.15 | 29.42 | 29.00 | 29.00 | 29.00 | -0.51% | 23,143 |
| Sep 17, 2025 | 28.88 | 29.48 | 29.00 | 29.15 | 29.15 | 0.93% | 15,138 |
| Sep 16, 2025 | 28.91 | 29.11 | 28.83 | 28.88 | 28.88 | -0.10% | 37,765 |
| Sep 15, 2025 | 28.94 | 29.14 | 28.85 | 28.91 | 28.91 | -0.10% | 24,148 |
| Sep 14, 2025 | 28.94 | 29.00 | 28.90 | 28.94 | 28.94 | - | 8,463 |
| Sep 11, 2025 | 28.94 | 29.10 | 28.91 | 28.94 | 28.94 | - | 10,635 |
| Sep 10, 2025 | 29.09 | 29.28 | 28.86 | 28.94 | 28.94 | -0.52% | 15,788 |
| Sep 9, 2025 | 29.13 | 29.30 | 29.01 | 29.09 | 29.09 | -0.14% | 16,046 |
| Sep 8, 2025 | 29.08 | 29.40 | 29.01 | 29.13 | 29.13 | 0.17% | 14,829 |
| Sep 7, 2025 | 29.00 | 29.68 | 28.90 | 29.08 | 29.08 | 0.28% | 16,916 |
| Sep 3, 2025 | 29.23 | 29.45 | 29.00 | 29.00 | 29.00 | -0.79% | 67,882 |
| Sep 2, 2025 | 29.29 | 29.58 | 29.14 | 29.23 | 29.23 | -0.20% | 22,447 |
| Sep 1, 2025 | 29.20 | 29.93 | 29.20 | 29.29 | 29.29 | 0.31% | 16,191 |
| Aug 31, 2025 | 29.66 | 30.00 | 29.00 | 29.20 | 29.20 | -1.55% | 65,457 |
| Aug 28, 2025 | 29.86 | 30.14 | 29.30 | 29.66 | 29.66 | -0.67% | 109,933 |
| Aug 27, 2025 | 29.47 | 30.28 | 29.36 | 29.86 | 29.86 | 1.32% | 49,750 |
| Aug 26, 2025 | 29.61 | 29.72 | 29.31 | 29.47 | 29.47 | -0.47% | 22,823 |
| Aug 25, 2025 | 29.43 | 29.74 | 29.35 | 29.61 | 29.61 | 0.61% | 23,664 |
| Aug 24, 2025 | 29.43 | 29.75 | 29.44 | 29.43 | 29.43 | - | 6,761 |
| Aug 21, 2025 | 29.57 | 29.84 | 29.31 | 29.43 | 29.43 | -0.47% | 29,929 |
| Aug 20, 2025 | 29.79 | 29.85 | 29.30 | 29.57 | 29.57 | -0.74% | 26,823 |
| Aug 19, 2025 | 29.50 | 29.86 | 29.31 | 29.79 | 29.79 | 0.98% | 16,220 |
| Aug 18, 2025 | 29.21 | 29.90 | 29.14 | 29.50 | 29.50 | 0.99% | 57,250 |
| Aug 17, 2025 | 29.00 | 29.38 | 28.93 | 29.21 | 29.21 | 0.72% | 16,149 |
| Aug 14, 2025 | 29.02 | 29.38 | 28.92 | 29.00 | 29.00 | -0.07% | 68,177 |
| Aug 13, 2025 | 29.37 | 29.50 | 29.01 | 29.02 | 29.02 | -1.19% | 74,410 |
| Aug 12, 2025 | 29.35 | 29.50 | 29.30 | 29.37 | 29.37 | 0.07% | 30,969 |
| Aug 11, 2025 | 29.48 | 29.58 | 29.31 | 29.35 | 29.35 | -0.44% | 37,604 |
| Aug 10, 2025 | 29.44 | 29.71 | 29.33 | 29.48 | 29.48 | 0.14% | 43,358 |
| Aug 7, 2025 | 29.30 | 29.50 | 29.32 | 29.44 | 29.44 | 0.48% | 16,110 |
| Aug 6, 2025 | 29.34 | 29.50 | 29.20 | 29.30 | 29.30 | -0.14% | 119,655 |
| Aug 5, 2025 | 29.00 | 29.50 | 29.00 | 29.34 | 29.34 | 1.17% | 19,804 |
| Aug 4, 2025 | 29.02 | 29.55 | 28.84 | 29.00 | 29.00 | -0.07% | 42,915 |
| Aug 3, 2025 | 29.10 | 29.70 | 28.90 | 29.02 | 29.02 | -0.27% | 91,501 |
| Jul 31, 2025 | 29.55 | 29.82 | 29.06 | 29.10 | 29.10 | -1.52% | 33,874 |
| Jul 30, 2025 | 29.50 | 29.95 | 29.41 | 29.55 | 29.55 | 0.17% | 18,463 |
| Jul 29, 2025 | 29.36 | 29.98 | 29.40 | 29.50 | 29.50 | 0.48% | 32,761 |
| Jul 28, 2025 | 30.07 | 30.20 | 29.20 | 29.36 | 29.36 | -2.36% | 29,678 |
| Jul 27, 2025 | 29.54 | 30.19 | 29.56 | 30.07 | 30.07 | 1.79% | 31,470 |
| Jul 23, 2025 | 30.23 | 30.30 | 29.04 | 29.54 | 29.54 | -2.28% | 26,045 |
| Jul 22, 2025 | 30.06 | 30.29 | 29.82 | 30.23 | 30.23 | 0.57% | 45,933 |
| Jul 21, 2025 | 29.98 | 30.10 | 29.57 | 30.06 | 30.06 | 0.27% | 21,565 |
| Jul 20, 2025 | 29.44 | 30.10 | 29.26 | 29.98 | 29.98 | 1.83% | 63,910 |
| Jul 17, 2025 | 29.12 | 29.59 | 29.23 | 29.44 | 29.44 | 1.10% | 10,849 |
| Jul 16, 2025 | 30.01 | 30.13 | 29.10 | 29.12 | 29.12 | -2.97% | 76,574 |
| Jul 15, 2025 | 29.96 | 30.40 | 29.63 | 30.01 | 30.01 | 0.17% | 74,327 |