Qatar National Bank (Q.P.S.C.) (QSE:QNBK)
Qatar
· Delayed Price · Currency is QAR 18.22
+0.02 (0.11%)
Sep 29, 2025, 1:14 PM AST
QSE:QNBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 18.59 | 18.88 | 18.10 | 18.10 | 18.10 | -2.69% | 2,773,952 |
| Sep 24, 2025 | 18.99 | 19.03 | 18.60 | 18.60 | 18.60 | -1.12% | 2,025,724 |
| Sep 23, 2025 | 19.36 | 19.40 | 18.81 | 18.81 | 18.81 | -3.04% | 2,238,536 |
| Sep 22, 2025 | 19.27 | 19.45 | 19.27 | 19.40 | 19.40 | 0.73% | 1,190,076 |
| Sep 21, 2025 | 19.28 | 19.40 | 19.24 | 19.26 | 19.26 | - | 1,533,098 |
| Sep 18, 2025 | 19.09 | 19.26 | 19.01 | 19.26 | 19.26 | 1.42% | 6,981,874 |
| Sep 17, 2025 | 18.80 | 19.00 | 18.69 | 18.99 | 18.99 | 1.28% | 2,036,762 |
| Sep 16, 2025 | 18.51 | 18.81 | 18.51 | 18.75 | 18.75 | 0.81% | 1,784,616 |
| Sep 15, 2025 | 18.69 | 18.69 | 18.41 | 18.60 | 18.60 | 0.49% | 2,290,140 |
| Sep 14, 2025 | 18.52 | 18.79 | 18.51 | 18.51 | 18.51 | 0.05% | 457,816 |
| Sep 11, 2025 | 18.51 | 18.72 | 18.31 | 18.50 | 18.50 | -0.32% | 1,835,231 |
| Sep 10, 2025 | 18.62 | 18.84 | 18.56 | 18.56 | 18.56 | -0.48% | 2,188,417 |
| Sep 9, 2025 | 18.80 | 18.85 | 18.65 | 18.65 | 18.65 | -1.27% | 2,128,270 |
| Sep 8, 2025 | 18.92 | 18.94 | 18.81 | 18.89 | 18.89 | 0.48% | 1,045,877 |
| Sep 7, 2025 | 18.94 | 18.98 | 18.80 | 18.80 | 18.80 | -0.42% | 483,538 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.71 | 18.88 | 18.88 | 0.37% | 1,538,969 |
| Sep 3, 2025 | 18.90 | 19.16 | 18.81 | 18.81 | 18.81 | -1.00% | 2,660,574 |
| Sep 2, 2025 | 18.97 | 19.00 | 18.81 | 19.00 | 19.00 | 0.37% | 1,150,733 |
| Sep 1, 2025 | 18.98 | 18.98 | 18.80 | 18.93 | 18.93 | -0.37% | 798,831 |
| Aug 31, 2025 | 19.00 | 19.05 | 18.90 | 19.00 | 19.00 | - | 735,073 |
| Aug 28, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.06% | 1,800,056 |
| Aug 27, 2025 | 19.50 | 19.50 | 19.21 | 19.40 | 19.40 | -0.46% | 1,497,895 |
| Aug 26, 2025 | 18.79 | 19.49 | 18.65 | 19.49 | 19.49 | 3.45% | 10,990,008 |
| Aug 25, 2025 | 19.04 | 19.19 | 18.84 | 18.84 | 18.84 | -1.15% | 1,744,857 |
| Aug 24, 2025 | 19.25 | 19.35 | 19.05 | 19.06 | 19.06 | -0.99% | 524,890 |
| Aug 21, 2025 | 19.22 | 19.39 | 19.11 | 19.25 | 19.25 | -0.26% | 1,087,560 |
| Aug 20, 2025 | 19.55 | 19.55 | 19.25 | 19.30 | 19.30 | -1.53% | 1,700,755 |
| Aug 19, 2025 | 19.39 | 19.60 | 19.30 | 19.60 | 19.60 | 1.14% | 2,141,521 |
| Aug 18, 2025 | 19.87 | 19.87 | 19.38 | 19.38 | 19.38 | -0.87% | 755,557 |
| Aug 17, 2025 | 19.77 | 19.99 | 19.55 | 19.55 | 19.55 | -1.21% | 717,738 |
| Aug 14, 2025 | 19.77 | 20.49 | 19.77 | 19.79 | 19.79 | 0.10% | 3,616,970 |
| Aug 13, 2025 | 19.18 | 19.77 | 19.18 | 19.77 | 19.77 | 2.92% | 2,548,129 |
| Aug 12, 2025 | 19.10 | 19.21 | 18.93 | 19.21 | 19.21 | 0.68% | 1,000,825 |
| Aug 11, 2025 | 19.02 | 19.10 | 18.92 | 19.08 | 19.08 | - | 468,293 |
| Aug 10, 2025 | 19.10 | 19.19 | 19.03 | 19.08 | 19.08 | -0.21% | 492,190 |
| Aug 7, 2025 | 18.94 | 19.19 | 18.91 | 19.12 | 19.12 | 0.95% | 2,126,439 |
| Aug 6, 2025 | 18.72 | 18.95 | 18.72 | 18.94 | 18.94 | 0.21% | 1,042,693 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.51 | 18.90 | 18.90 | 1.23% | 1,876,318 |
| Aug 4, 2025 | 18.65 | 18.82 | 18.47 | 18.67 | 18.67 | 0.11% | 1,408,296 |
| Aug 3, 2025 | 18.86 | 18.89 | 18.14 | 18.65 | 18.65 | -0.53% | 1,099,973 |
| Jul 31, 2025 | 18.65 | 18.75 | 18.54 | 18.75 | 18.75 | 0.54% | 1,879,683 |
| Jul 30, 2025 | 18.64 | 18.67 | 18.50 | 18.65 | 18.65 | 0.16% | 1,536,224 |
| Jul 29, 2025 | 18.33 | 18.63 | 18.24 | 18.62 | 18.62 | 1.58% | 2,372,803 |
| Jul 28, 2025 | 18.25 | 18.33 | 18.11 | 18.33 | 18.33 | 0.44% | 1,170,296 |
| Jul 27, 2025 | 18.45 | 18.50 | 18.25 | 18.25 | 18.25 | -1.35% | 674,537 |
| Jul 24, 2025 | 18.18 | 18.85 | 18.16 | 18.50 | 18.50 | 1.82% | 2,549,198 |
| Jul 23, 2025 | 18.07 | 18.20 | 17.97 | 18.17 | 18.17 | 0.50% | 2,409,987 |
| Jul 22, 2025 | 17.74 | 18.09 | 17.74 | 18.08 | 18.08 | 0.44% | 1,890,253 |
| Jul 21, 2025 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 1.47% | 2,537,107 |
| Jul 20, 2025 | 17.60 | 17.78 | 17.50 | 17.74 | 17.74 | -0.39% | 963,059 |