Qatar National Bank (EGX:QNBE)
Egypt
· Delayed Price · Currency is EGP 42.06
+0.03 (0.07%)
At close: Mar 8, 2026
Qatar National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 42.03 | 42.49 | 41.95 | 42.06 | 42.06 | 0.07% | 121,120 |
| Mar 5, 2026 | 41.53 | 42.50 | 41.66 | 42.03 | 42.03 | 1.20% | 102,479 |
| Mar 4, 2026 | 42.12 | 42.80 | 41.00 | 41.53 | 41.53 | -1.40% | 226,623 |
| Mar 3, 2026 | 42.20 | 42.75 | 41.82 | 42.12 | 42.12 | -0.19% | 47,334 |
| Mar 2, 2026 | 41.76 | 42.44 | 41.81 | 42.20 | 42.20 | 1.05% | 71,458 |
| Mar 1, 2026 | 41.47 | 42.20 | 40.50 | 41.76 | 41.76 | 0.70% | 216,017 |
| Feb 26, 2026 | 40.80 | 41.80 | 40.70 | 41.47 | 41.47 | 1.64% | 33,227 |
| Feb 25, 2026 | 41.97 | 42.32 | 40.55 | 40.80 | 40.80 | -2.79% | 146,987 |
| Feb 24, 2026 | 42.06 | 42.35 | 41.50 | 41.97 | 41.97 | -0.21% | 61,043 |
| Feb 23, 2026 | 40.29 | 42.25 | 40.50 | 42.06 | 42.06 | 4.39% | 43,706 |
| Feb 22, 2026 | 41.66 | 41.99 | 40.20 | 40.29 | 40.29 | -3.29% | 138,740 |
| Feb 19, 2026 | 42.35 | 42.44 | 41.50 | 41.66 | 41.66 | -1.63% | 60,826 |
| Feb 18, 2026 | 42.11 | 42.70 | 42.01 | 42.35 | 42.35 | 0.57% | 64,293 |
| Feb 17, 2026 | 41.94 | 42.49 | 41.75 | 42.11 | 42.11 | 0.41% | 79,402 |
| Feb 16, 2026 | 42.37 | 42.97 | 41.75 | 41.94 | 41.94 | -1.01% | 206,228 |
| Feb 15, 2026 | 41.15 | 42.90 | 41.24 | 42.37 | 42.37 | 2.96% | 213,782 |
| Feb 12, 2026 | 41.45 | 41.89 | 40.60 | 41.15 | 41.15 | -0.72% | 260,772 |
| Feb 11, 2026 | 41.96 | 42.49 | 41.40 | 41.45 | 41.45 | -1.22% | 222,101 |
| Feb 10, 2026 | 42.75 | 42.89 | 41.50 | 41.96 | 41.96 | -1.85% | 224,333 |
| Feb 9, 2026 | 42.74 | 43.00 | 42.61 | 42.75 | 42.75 | 0.02% | 87,593 |
| Feb 8, 2026 | 42.75 | 43.00 | 42.55 | 42.74 | 42.74 | -0.02% | 86,919 |
| Feb 5, 2026 | 42.50 | 43.20 | 42.25 | 42.75 | 42.75 | 0.59% | 113,418 |
| Feb 4, 2026 | 42.51 | 43.08 | 42.27 | 42.50 | 42.50 | -0.02% | 347,992 |
| Feb 3, 2026 | 42.70 | 43.00 | 42.00 | 42.51 | 42.51 | -0.44% | 238,088 |
| Feb 2, 2026 | 41.90 | 42.81 | 41.91 | 42.70 | 42.70 | 1.91% | 47,453 |
| Feb 1, 2026 | 43.06 | 43.10 | 41.31 | 41.90 | 41.90 | -2.69% | 161,312 |
| Jan 28, 2026 | 44.73 | 45.44 | 42.90 | 43.06 | 43.06 | -3.73% | 194,386 |
| Jan 27, 2026 | 44.50 | 45.30 | 44.40 | 44.73 | 44.73 | 0.52% | 143,075 |
| Jan 26, 2026 | 45.34 | 45.90 | 44.11 | 44.50 | 44.50 | -1.85% | 200,628 |
| Jan 25, 2026 | 45.52 | 46.50 | 45.18 | 45.34 | 45.34 | -0.40% | 102,396 |
| Jan 22, 2026 | 45.79 | 46.90 | 45.50 | 45.52 | 45.52 | -0.59% | 364,434 |
| Jan 21, 2026 | 45.90 | 46.17 | 45.61 | 45.79 | 45.79 | -0.24% | 151,662 |
| Jan 20, 2026 | 46.15 | 47.00 | 45.81 | 45.90 | 45.90 | -0.54% | 143,601 |
| Jan 19, 2026 | 45.73 | 48.50 | 45.99 | 46.15 | 46.15 | 0.92% | 1,110,795 |
| Jan 18, 2026 | 45.27 | 46.00 | 45.06 | 45.73 | 45.73 | 1.02% | 27,615 |
| Jan 15, 2026 | 45.03 | 46.44 | 45.04 | 45.27 | 45.27 | 0.53% | 78,068 |
| Jan 14, 2026 | 45.65 | 46.80 | 45.00 | 45.03 | 45.03 | -1.36% | 169,294 |
| Jan 13, 2026 | 46.60 | 47.75 | 45.55 | 45.65 | 45.65 | -2.04% | 298,113 |
| Jan 12, 2026 | 45.69 | 47.20 | 45.30 | 46.60 | 46.60 | 1.99% | 246,531 |
| Jan 11, 2026 | 44.50 | 46.83 | 44.34 | 45.69 | 45.69 | 2.67% | 182,200 |
| Jan 8, 2026 | 44.69 | 44.90 | 44.26 | 44.50 | 44.50 | -0.43% | 20,697 |
| Jan 6, 2026 | 44.19 | 45.00 | 44.18 | 44.69 | 44.69 | 1.13% | 11,444 |
| Jan 5, 2026 | 44.93 | 45.50 | 44.00 | 44.19 | 44.19 | -1.65% | 50,292 |
| Jan 4, 2026 | 46.36 | 47.98 | 44.50 | 44.93 | 44.93 | -3.08% | 65,942 |
| Dec 31, 2025 | 43.15 | 47.87 | 43.16 | 46.36 | 46.36 | 7.44% | 479,232 |
| Dec 30, 2025 | 41.90 | 43.99 | 42.03 | 43.15 | 43.15 | 2.98% | 177,935 |
| Dec 29, 2025 | 42.02 | 43.60 | 41.70 | 41.90 | 41.90 | -0.29% | 158,823 |
| Dec 28, 2025 | 42.25 | 42.60 | 42.00 | 42.02 | 42.02 | -0.54% | 48,331 |
| Dec 25, 2025 | 42.12 | 42.87 | 42.00 | 42.25 | 42.25 | 0.31% | 31,526 |
| Dec 24, 2025 | 42.39 | 42.95 | 41.95 | 42.12 | 42.12 | -0.64% | 69,296 |
| Dec 23, 2025 | 42.68 | 42.79 | 42.20 | 42.39 | 42.39 | -0.68% | 43,745 |
| Dec 22, 2025 | 44.09 | 44.50 | 41.75 | 42.68 | 42.68 | -3.20% | 366,015 |
| Dec 21, 2025 | 43.95 | 44.65 | 43.50 | 44.09 | 44.09 | 0.32% | 19,517 |
| Dec 18, 2025 | 44.92 | 44.90 | 43.70 | 43.95 | 43.95 | -2.16% | 28,775 |
| Dec 17, 2025 | 44.00 | 45.00 | 43.62 | 44.92 | 44.92 | 2.09% | 109,235 |
| Dec 16, 2025 | 45.06 | 45.79 | 44.00 | 44.00 | 44.00 | -2.35% | 82,792 |
| Dec 15, 2025 | 44.99 | 46.89 | 45.00 | 45.06 | 45.06 | 0.16% | 107,502 |
| Dec 14, 2025 | 46.36 | 46.95 | 44.62 | 44.99 | 44.99 | -2.96% | 90,099 |
| Dec 11, 2025 | 46.14 | 47.90 | 46.01 | 46.36 | 46.36 | 0.48% | 256,506 |
| Dec 10, 2025 | 45.50 | 46.65 | 44.75 | 46.14 | 46.14 | 1.41% | 184,911 |
| Dec 9, 2025 | 43.01 | 45.80 | 42.18 | 45.50 | 45.50 | 5.79% | 359,021 |
| Dec 8, 2025 | 43.04 | 43.37 | 42.95 | 43.01 | 43.01 | -0.07% | 37,409 |
| Dec 7, 2025 | 43.71 | 44.00 | 42.82 | 43.04 | 43.04 | -1.53% | 57,615 |
| 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 |