QNBK.QA - Qatar National Bank (Q.P.S.C.)

Qatar - Qatar Delayed Price. Currency in QAR
DateOpenHighLowClose*Adj Close**Volume
May 31, 202017.3317.4617.1517.1517.153,042,025
May 21, 202017.2017.6816.9617.6817.6815,020,383
May 20, 202017.1417.2516.9717.2017.202,871,039
May 19, 202017.0117.2016.9617.1017.103,720,784
May 18, 202016.9517.0316.9316.9916.994,719,647
May 17, 202017.2517.2516.8817.0317.031,542,520
May 14, 202017.0817.1517.0117.1517.151,493,974
May 13, 202017.4017.4116.9617.0717.072,894,618
May 12, 202017.2417.3917.1417.3617.362,635,938
May 11, 202017.2517.2517.0517.0917.092,080,133
May 10, 202017.4017.4017.0817.1717.17619,995
May 07, 202017.4517.4517.2517.2517.252,268,872
May 06, 202017.2917.7517.2017.2017.202,780,811
May 05, 202017.0517.3917.0217.3517.353,251,733
May 04, 202017.0017.1417.0017.0117.013,104,365
May 03, 202017.2217.2317.1017.1017.10541,129
Apr 30, 202017.2517.3717.2017.2317.234,638,097
Apr 29, 202017.1617.2317.0617.2017.201,611,283
Apr 28, 202017.0117.1516.9117.1017.103,027,722
Apr 27, 202017.2417.2517.0317.0517.053,273,829
Apr 26, 202017.0217.1716.9817.0517.05891,332
Apr 23, 202017.1917.2817.0017.0017.002,668,435
Apr 22, 202016.7017.1016.6016.9516.952,757,053
Apr 21, 202016.8916.8916.5516.5616.563,386,239
Apr 20, 202017.7017.7016.9516.9516.954,915,599
Apr 19, 202018.0018.0017.6017.7017.70743,348
Apr 16, 202018.2318.4817.7017.7017.704,786,049
Apr 15, 202018.6518.6518.2218.3018.303,222,419
Apr 14, 202018.5018.7018.3718.5018.502,735,055
Apr 13, 202018.7318.7318.3018.3018.301,016,649
Apr 12, 202019.0919.0918.7018.7318.73226,732
Apr 09, 202019.0819.1818.9019.0019.001,678,742
Apr 08, 202018.4519.0818.3519.0819.082,157,693
Apr 07, 202018.3018.9018.2718.9018.902,207,644
Apr 06, 202017.9518.2517.6318.0318.032,099,954
Apr 05, 202017.9817.9917.6117.7317.73231,844
Apr 02, 202017.1818.0017.0318.0018.002,448,114
Apr 01, 202017.1417.1916.8017.0117.012,644,669
Mar 31, 202017.2517.5616.8016.8016.805,466,582
Mar 30, 202017.5917.9517.1917.2517.255,262,489
Mar 29, 202017.5017.7317.1017.5817.581,198,659
Mar 26, 202018.1318.2317.6017.6017.603,026,036
Mar 25, 202018.2018.4018.0118.2318.233,220,060
Mar 24, 202017.3818.3017.3817.4017.404,854,003
Mar 23, 202018.2918.7017.4317.4317.434,223,793
Mar 22, 202018.4418.8318.4318.5518.552,363,354
Mar 19, 202017.8619.2017.8618.8118.8112,555,329
Mar 18, 202017.2618.5017.2618.3018.303,974,774
Mar 17, 202016.7317.7016.7317.3017.303,711,118
Mar 16, 202017.9817.9816.8216.8216.826,355,023
Mar 15, 202016.1916.7915.9116.4916.492,725,191
Mar 12, 202015.7116.4915.7116.4916.494,963,099
Mar 11, 202017.5017.9416.2517.4517.452,651,985
Mar 10, 202017.0017.7417.0017.5017.505,316,026
Mar 09, 202017.5617.5616.4716.4716.477,701,669
Mar 08, 202018.1218.5518.0218.3018.303,103,457
Mar 05, 202018.8019.4018.5319.2019.205,903,588
Mar 04, 202018.3518.8018.0018.8018.801,653,459
Mar 03, 202018.3118.7918.2218.2918.292,662,965
Mar 02, 202017.8018.7017.8018.1518.155,167,019
Feb 27, 202018.8518.9918.1218.8418.844,438,111
Feb 26, 202019.2419.2518.4918.7318.733,496,768
Feb 25, 202019.5019.5019.0719.3119.313,038,210
Feb 24, 202019.3019.4819.2119.3119.312,883,090
Feb 23, 202019.2119.6219.2119.5019.50777,134
Feb 20, 202019.5019.6519.4119.5019.503,741,422
Feb 19, 202019.3119.6519.3119.5019.505,255,235
Feb 18, 202019.2319.4819.2119.4319.431,776,044
Feb 17, 202019.1819.4519.1219.1219.122,277,316
Feb 16, 202019.4019.4019.4019.4019.40-
Feb 13, 202019.5019.5019.2919.4019.403,626,177
Feb 12, 202019.8019.8019.2919.4819.483,622,750
Feb 10, 202020.2420.2419.2619.5819.584,196,013
Feb 10, 20200.6 Dividend
Feb 09, 202020.3820.5920.3020.3819.78446,102
Feb 06, 2020------
Feb 05, 202020.6420.6420.2020.5919.984,059,477
Feb 04, 202020.4920.7020.4520.6420.033,119,422
Feb 03, 202020.4920.4920.2020.3019.705,034,632
Feb 02, 202020.4420.4920.3520.4419.84365,828
Jan 30, 202020.5920.6620.3520.4419.843,230,772
Jan 29, 202020.2020.6520.2020.4119.811,776,202
Jan 28, 202020.6020.6020.1520.2119.622,275,186
Jan 27, 202020.6020.7020.5020.5019.901,008,534
Jan 26, 202020.8020.8020.6320.7020.09800,526
Jan 23, 202020.8520.9420.7720.7820.171,143,933
Jan 22, 202020.8920.9720.8020.9620.343,005,976
Jan 21, 202020.9020.9020.8020.8920.271,006,134
Jan 20, 202021.0021.0020.8120.9020.282,563,078
Jan 19, 202021.0021.0020.9521.0020.382,407,899
Jan 16, 202020.9420.9520.9120.9420.324,702,193
Jan 15, 202020.8520.9720.8320.9520.332,516,861
Jan 14, 202020.9821.0020.8321.0020.382,670,187
Jan 13, 202020.6521.2520.6520.9520.332,551,047
Jan 12, 202020.7020.7020.4720.6620.051,024,924
Jan 09, 202020.6020.7020.5020.6920.082,835,547
Jan 08, 202020.3520.5920.3520.5219.922,242,621
Jan 07, 202020.5520.5520.4020.5519.941,557,091
Jan 06, 202020.2220.5820.2220.4919.892,676,294
Jan 05, 202020.5420.5420.1320.3019.702,601,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...