Skip to main content
Qatar National Bank (Q.P.S.C.) (QSE:QNBK)
Qatar flag Qatar · Delayed Price · Currency is QAR
18.00
-0.50 (-2.70%)
At close: Mar 9, 2026

QSE:QNBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202618.6018.8018.4118.5018.50-0.54%1,424,255
Mar 5, 202618.0518.6418.0518.6018.603.22%3,134,818
Mar 4, 202618.0018.2517.9118.0218.02-3,514,115
Mar 3, 202618.0418.5817.8918.0218.02-1.91%4,196,207
Mar 2, 202618.5018.8018.3018.3718.37-4.82%5,952,697
Feb 26, 202619.9319.9419.3019.3019.30-3.02%9,068,036
Feb 25, 202619.9519.9519.7919.9019.90-0.20%2,898,730
Feb 24, 202619.8419.9919.6519.9419.940.50%5,316,603
Feb 23, 202619.3919.8419.3919.8419.842.22%3,639,189
Feb 22, 202619.6819.6819.3219.4119.41-1.37%349,936
Feb 19, 202619.9919.9919.1219.6819.68-1.55%3,079,452
Feb 18, 202619.9820.0019.7619.9919.990.55%2,059,013
Feb 17, 202620.3120.3119.8219.8819.88-2.55%1,363,810
Feb 16, 202620.4020.4220.3520.4020.03-2,841,563
Feb 15, 202620.4020.4220.3320.4020.03-1,045,393
Feb 12, 202620.2820.4020.2820.4020.030.25%2,355,408
Feb 11, 202620.3520.3620.3020.3519.980.05%3,313,571
Feb 9, 202620.3420.3920.1820.3419.97-2,408,886
Feb 8, 202620.3920.4020.3020.3419.97-0.15%1,185,851
Feb 5, 202620.2420.4020.2420.3720.00-0.10%1,509,693
Feb 4, 202620.3520.3920.1320.3920.020.20%2,418,081
Feb 3, 202620.2520.3520.1020.3519.980.54%3,246,871
Feb 2, 202620.0820.2520.0720.2419.870.70%3,163,879
Feb 1, 202620.1520.2320.0720.1019.731.52%1,319,705
Jan 29, 202620.0520.1419.8019.8019.44-1.25%5,582,622
Jan 28, 202620.1920.2519.9120.0519.68-0.45%3,333,117
Jan 27, 202620.1020.1920.0920.1419.77-0.05%3,418,927
Jan 26, 202619.9620.2019.9620.1519.781.00%4,372,978
Jan 25, 202619.8420.1219.8419.9519.58-1.48%482,914
Jan 22, 202619.9120.4019.9120.2519.881.30%12,342,910
Jan 21, 202619.9020.0019.8019.9919.620.45%2,714,575
Jan 20, 202619.8520.0019.8019.9019.53-0.45%2,823,301
Jan 19, 202619.6519.9919.2019.9919.621.22%2,400,153
Jan 18, 202619.9820.0419.7519.7519.39-0.60%960,821
Jan 15, 202619.8120.0019.8019.8719.51-0.85%1,921,885
Jan 14, 202619.9020.0419.8720.0419.670.20%2,928,730
Jan 13, 202619.8920.0019.8120.0019.631.01%3,908,341
Jan 12, 202619.6819.9119.5619.8019.440.61%2,558,825
Jan 11, 202619.3519.7719.3519.6819.321.71%692,597
Jan 8, 202619.5719.5719.3219.3518.99-1.28%1,447,332
Jan 7, 202619.4519.6019.3619.6019.240.77%3,171,038
Jan 6, 202619.2019.5019.0719.4519.091.30%5,037,937
Jan 5, 202618.7919.2018.7419.2018.852.18%4,131,275
Jan 4, 202618.6518.8418.6518.7918.440.70%530,477
Dec 31, 202518.9718.9818.6618.6618.32-1.63%2,718,826
Dec 30, 202518.7518.9718.7218.9718.62-656,486
Dec 29, 202518.6018.9718.5618.9718.621.99%2,886,726
Dec 28, 202518.8018.8518.6018.6018.26-1.06%2,460,285
Dec 25, 202518.9718.9818.7618.8018.45-0.74%2,326,635
Dec 24, 202518.8918.9618.8618.9418.590.48%2,316,072
Dec 23, 202518.6018.8518.6018.8518.500.59%1,549,494
Dec 22, 202518.5318.7418.3518.7418.401.46%1,317,696
Dec 21, 202518.3118.5518.3118.4718.130.65%255,478
Dec 17, 202518.6018.6418.3518.3518.01-1.34%6,556,050
Dec 16, 202518.6018.6518.4218.6018.26-945,911
Dec 15, 202518.7918.7918.5318.6018.26-1.01%2,254,402
Dec 14, 202518.9418.9418.7018.7918.44-0.79%583,441
Dec 11, 202518.7218.9818.7118.9418.590.64%1,243,584
Dec 10, 202518.7018.8218.5918.8218.470.64%3,410,850
Dec 9, 202518.4918.7018.2718.7018.361.08%6,162,938
Dec 8, 202518.1518.5018.1518.5018.161.93%2,580,126
Dec 7, 202518.2018.3618.1518.1517.82-0.27%823,646
Dec 4, 202518.2018.3718.1518.2017.87-3,127,632
Dec 3, 202518.1018.2818.0718.2017.87-1,485,064
Dec 2, 202518.1518.2017.9618.2017.870.22%2,802,016
Dec 1, 202517.9218.1617.8618.1617.831.40%3,885,523
Nov 30, 202518.1018.1417.9117.9117.58-1.05%377,636
Nov 27, 202518.2918.3918.0618.1017.77-1.04%2,793,818
Nov 26, 202518.0418.2917.9918.2917.951.61%1,439,089
Nov 25, 202518.1718.2317.9618.0017.67-1.04%2,251,572
Nov 24, 202518.0018.1917.8018.1917.860.39%13,799,110
Nov 23, 202518.1718.1717.7818.1217.791.06%573,599
Nov 20, 202518.0818.1517.8017.9317.60-1.10%3,460,957
Nov 19, 202518.0318.2518.0318.1317.800.44%2,429,866
Nov 18, 202518.2518.3318.0218.0517.72-0.82%3,767,048
Nov 17, 202518.4018.4318.1118.2017.87-1.09%2,852,096
Nov 16, 202518.4018.4618.3018.4018.06-0.59%815,200
Nov 13, 202518.8618.9118.5118.5118.17-1.54%2,070,922
Nov 12, 202519.0019.0018.8018.8018.45-0.74%2,334,648
Nov 11, 202518.7819.0018.7818.9418.591.23%2,880,834
Nov 10, 202518.4718.8018.4718.7118.370.32%2,451,565
Nov 9, 202518.6518.8018.5118.6518.31-1,294,863
Nov 6, 202518.4818.6518.4818.6518.310.81%2,285,143
Nov 5, 202518.3918.5018.3318.5018.160.05%1,888,618
Nov 4, 202518.4518.4918.3218.4918.150.22%1,600,890
Nov 3, 202518.4818.4818.1318.4518.11-0.22%2,500,062
Nov 2, 202518.3418.4918.2518.4918.15-1,025,853
Oct 30, 202518.5018.5018.3318.4918.15-0.05%2,770,704
Oct 29, 202518.3618.5018.2018.5018.160.11%2,710,903
Oct 28, 202518.4818.5918.3118.4818.14-7,474,480
Oct 27, 202518.4518.5018.3318.4818.14-0.05%2,189,659
Oct 26, 202518.4218.5018.3718.4918.15-0.05%634,715
Oct 23, 202518.5018.5218.4118.5018.16-0.22%1,385,732
Oct 22, 202518.5218.5718.3618.5418.20-1,246,281
Oct 21, 202518.2418.5518.2418.5418.200.49%1,069,200
Oct 20, 202518.4618.5018.2118.4518.11-1,049,583
Oct 19, 202518.4518.5518.3118.4518.11-732,816
Oct 16, 202518.0118.4518.0018.4518.112.44%2,138,913
Oct 15, 202518.1118.3018.0118.0117.68-0.50%2,068,498
Oct 14, 202518.5018.5818.1018.1017.77-2.16%3,420,149