Qatar National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	40.29	40.50	39.42	39.99	39.99	-0.74%	171,406
Mar 11, 2026	40.71	40.76	40.21	40.29	40.29	-1.03%	107,688
Mar 10, 2026	42.28	41.00	40.22	40.71	40.71	-3.71%	138,534
Mar 9, 2026	42.06	42.30	41.80	42.28	40.28	0.52%	112,127
Mar 8, 2026	42.03	42.49	41.95	42.06	40.07	0.07%	121,120
Mar 5, 2026	41.53	42.50	41.66	42.03	40.04	1.20%	102,479
Mar 4, 2026	42.12	42.80	41.00	41.53	39.57	-1.40%	226,623
Mar 3, 2026	42.20	42.75	41.82	42.12	40.13	-0.19%	47,334
Mar 2, 2026	41.76	42.44	41.81	42.20	40.20	1.05%	71,458
Mar 1, 2026	41.47	42.20	40.50	41.76	39.78	0.70%	216,017
Feb 26, 2026	40.80	41.80	40.70	41.47	39.51	1.64%	33,227
Feb 25, 2026	41.97	42.32	40.55	40.80	38.87	-2.79%	146,987
Feb 24, 2026	42.06	42.35	41.50	41.97	39.98	-0.21%	61,043
Feb 23, 2026	40.29	42.25	40.50	42.06	40.07	4.39%	43,706
Feb 22, 2026	41.66	41.99	40.20	40.29	38.38	-3.29%	138,740
Feb 19, 2026	42.35	42.44	41.50	41.66	39.69	-1.63%	60,826
Feb 18, 2026	42.11	42.70	42.01	42.35	40.35	0.57%	64,293
Feb 17, 2026	41.94	42.49	41.75	42.11	40.12	0.41%	79,402
Feb 16, 2026	42.37	42.97	41.75	41.94	39.96	-1.01%	206,228
Feb 15, 2026	41.15	42.90	41.24	42.37	40.37	2.96%	213,782
Feb 12, 2026	41.45	41.89	40.60	41.15	39.20	-0.72%	260,772
Feb 11, 2026	41.96	42.49	41.40	41.45	39.49	-1.22%	222,101
Feb 10, 2026	42.75	42.89	41.50	41.96	39.98	-1.85%	224,333
Feb 9, 2026	42.74	43.00	42.61	42.75	40.73	0.02%	87,593
Feb 8, 2026	42.75	43.00	42.55	42.74	40.72	-0.02%	86,919
Feb 5, 2026	42.50	43.20	42.25	42.75	40.73	0.59%	113,418
Feb 4, 2026	42.51	43.08	42.27	42.50	40.49	-0.02%	347,992
Feb 3, 2026	42.70	43.00	42.00	42.51	40.50	-0.44%	238,088
Feb 2, 2026	41.90	42.81	41.91	42.70	40.68	1.91%	47,453
Feb 1, 2026	43.06	43.10	41.31	41.90	39.92	-2.69%	161,312
Jan 28, 2026	44.73	45.44	42.90	43.06	41.02	-3.73%	194,386
Jan 27, 2026	44.50	45.30	44.40	44.73	42.61	0.52%	143,075
Jan 26, 2026	45.34	45.90	44.11	44.50	42.39	-1.85%	200,628
Jan 25, 2026	45.52	46.50	45.18	45.34	43.20	-0.40%	102,396
Jan 22, 2026	45.79	46.90	45.50	45.52	43.37	-0.59%	364,434
Jan 21, 2026	45.90	46.17	45.61	45.79	43.62	-0.24%	151,662
Jan 20, 2026	46.15	47.00	45.81	45.90	43.73	-0.54%	143,601
Jan 19, 2026	45.73	48.50	45.99	46.15	43.97	0.92%	1,110,795
Jan 18, 2026	45.27	46.00	45.06	45.73	43.57	1.02%	27,615
Jan 15, 2026	45.03	46.44	45.04	45.27	43.13	0.53%	78,068
Jan 14, 2026	45.65	46.80	45.00	45.03	42.90	-1.36%	169,294
Jan 13, 2026	46.60	47.75	45.55	45.65	43.49	-2.04%	298,113
Jan 12, 2026	45.69	47.20	45.30	46.60	44.40	1.99%	246,531
Jan 11, 2026	44.50	46.83	44.34	45.69	43.53	2.67%	182,200
Jan 8, 2026	44.69	44.90	44.26	44.50	42.39	-0.43%	20,697
Jan 6, 2026	44.19	45.00	44.18	44.69	42.58	1.13%	11,444
Jan 5, 2026	44.93	45.50	44.00	44.19	42.10	-1.65%	50,292
Jan 4, 2026	46.36	47.98	44.50	44.93	42.80	-3.08%	65,942
Dec 31, 2025	43.15	47.87	43.16	46.36	44.17	7.44%	479,232
Dec 30, 2025	41.90	43.99	42.03	43.15	41.11	2.98%	177,935
Dec 29, 2025	42.02	43.60	41.70	41.90	39.92	-0.29%	158,823
Dec 28, 2025	42.25	42.60	42.00	42.02	40.03	-0.54%	48,331
Dec 25, 2025	42.12	42.87	42.00	42.25	40.25	0.31%	31,526
Dec 24, 2025	42.39	42.95	41.95	42.12	40.13	-0.64%	69,296
Dec 23, 2025	42.68	42.79	42.20	42.39	40.38	-0.68%	43,745
Dec 22, 2025	44.09	44.50	41.75	42.68	40.66	-3.20%	366,015
Dec 21, 2025	43.95	44.65	43.50	44.09	42.00	0.32%	19,517
Dec 18, 2025	44.92	44.90	43.70	43.95	41.87	-2.16%	28,775
Dec 17, 2025	44.00	45.00	43.62	44.92	42.80	2.09%	109,235
Dec 16, 2025	45.06	45.79	44.00	44.00	41.92	-2.35%	82,792
Dec 15, 2025	44.99	46.89	45.00	45.06	42.93	0.16%	107,502
Dec 14, 2025	46.36	46.95	44.62	44.99	42.86	-2.96%	90,099
Dec 11, 2025	46.14	47.90	46.01	46.36	44.17	0.48%	256,506
Dec 10, 2025	45.50	46.65	44.75	46.14	43.96	1.41%	184,911
Dec 9, 2025	43.01	45.80	42.18	45.50	43.35	5.79%	359,021
Dec 8, 2025	43.04	43.37	42.95	43.01	40.98	-0.07%	37,409
Dec 7, 2025	43.71	44.00	42.82	43.04	41.00	-1.53%	57,615
Dec 4, 2025	43.13	43.90	43.01	43.71	41.64	1.34%	262,538
Dec 3, 2025	41.92	44.00	41.92	43.13	41.09	2.89%	478,101
Dec 2, 2025	39.91	41.97	39.45	41.92	39.94	5.04%	353,280
Dec 1, 2025	39.65	40.14	39.05	39.91	38.02	0.66%	123,597
Nov 30, 2025	39.61	40.38	39.59	39.65	37.77	0.10%	36,191
Nov 27, 2025	39.89	40.58	39.50	39.61	37.74	-0.70%	59,226