Skip to main content
Qatar National Bank (Q.P.S.C.) (QSE:QNBK)
Qatar flag Qatar · Delayed Price · Currency is QAR
17.43
-0.09 (-0.51%)
Apr 29, 2026, 12:40 PM AST

QSE:QNBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5817.7317.4617.5217.52-0.23%2,021,449
Apr 27, 202617.7217.8717.5617.5617.56-0.90%2,234,378
Apr 26, 202617.9317.9317.7217.7217.72-0.45%532,086
Apr 23, 202618.1918.1917.8017.8017.80-1.28%2,524,311
Apr 22, 202618.3018.3018.0318.0318.03-1.48%2,042,195
Apr 21, 202618.4418.5018.2018.3018.30-0.27%1,995,707
Apr 20, 202618.2018.3818.2018.3518.350.27%2,235,761
Apr 19, 202618.3018.4918.0218.3018.30-1,457,073
Apr 16, 202618.3218.4418.2218.3018.30-2,577,617
Apr 15, 202618.1718.4818.1718.3018.301.39%2,822,892
Apr 14, 202617.9918.1517.9018.0518.050.89%2,127,366
Apr 13, 202617.9618.0517.7117.8917.89-0.33%3,200,071
Apr 12, 202617.5518.0017.5517.9517.950.84%1,305,028
Apr 9, 202617.8517.8817.7517.8017.80-0.28%2,999,920
Apr 8, 202617.7017.9517.6517.8517.854.20%3,759,823
Apr 7, 202617.2417.5517.1317.1317.13-1.55%1,953,723
Apr 6, 202617.1217.4617.0517.4017.401.64%1,795,275
Apr 5, 202617.2117.2117.0017.1217.12-0.64%185,783
Apr 2, 202617.0117.2316.9117.2317.230.76%1,613,074
Apr 1, 202617.3017.5417.1017.1017.100.35%3,712,953
Mar 31, 202616.7017.1516.7017.0417.042.16%5,983,120
Mar 30, 202616.6016.8416.3416.6816.68-3,056,439
Mar 29, 202616.8916.8916.5616.6816.68-1.30%1,060,362
Mar 26, 202617.1117.2616.8216.9016.90-1.17%3,305,715
Mar 25, 202617.0017.1416.8117.1017.101.18%5,269,900
Mar 24, 202617.5117.6716.5416.9016.90-3.48%9,093,647
Mar 18, 202617.6817.9417.5117.5117.510.06%8,040,937
Mar 17, 202617.5017.7417.5017.5017.500.23%1,396,885
Mar 16, 202617.8117.8117.4617.4617.46-1.97%2,362,481
Mar 15, 202618.0018.0017.8017.8117.81-1.33%771,994
Mar 12, 202618.3818.3817.9618.0518.05-1.80%1,649,715
Mar 11, 202618.5318.5318.1418.3818.38-2.08%1,191,654
Mar 10, 202618.0618.7717.9818.7718.774.28%2,968,749
Mar 9, 202618.5018.5018.0018.0018.00-2.70%2,497,055
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