Singapore markets closed
Straits Times Index
3,291.48 -5.41 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.53 +33.38 (+0.41%) Bitcoin USD
59,381.68 +1,673.96 (+2.90%) CMC Crypto 200
1,284.00 +7.02 (+0.55%)
Qatar National Bank (Q.P.S.C.) (QNBK.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:11PM AST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.90 | 13.95 | 13.77 | 13.89 | 13.89 | 3,674,788 |
| 01 May 2024 | 13.90 | 13.92 | 13.85 | 13.90 | 13.90 | 1,424,951 |
| 30 Apr 2024 | 13.94 | 13.95 | 13.87 | 13.87 | 13.87 | 4,288,200 |
| 29 Apr 2024 | 13.87 | 13.95 | 13.84 | 13.87 | 13.87 | 3,075,711 |
| 28 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 25 Apr 2024 | 13.90 | 13.94 | 13.80 | 13.85 | 13.85 | 4,551,226 |
| 24 Apr 2024 | 13.97 | 13.97 | 13.87 | 13.90 | 13.90 | 8,606,304 |
| 23 Apr 2024 | 13.85 | 13.96 | 13.80 | 13.90 | 13.90 | 7,154,608 |
| 22 Apr 2024 | 14.17 | 14.17 | 13.73 | 13.73 | 13.73 | 7,212,146 |
| 21 Apr 2024 | 14.19 | 14.19 | 14.03 | 14.03 | 14.03 | 2,270,165 |
| 18 Apr 2024 | 14.25 | 14.33 | 14.10 | 14.10 | 14.10 | 5,439,702 |
| 17 Apr 2024 | 14.10 | 14.27 | 14.08 | 14.25 | 14.25 | 3,033,781 |
| 16 Apr 2024 | 14.18 | 14.24 | 14.10 | 14.10 | 14.10 | 5,078,118 |
| 15 Apr 2024 | 14.16 | 14.23 | 14.12 | 14.18 | 14.18 | 4,486,073 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 14.24 | 14.33 | 14.17 | 14.33 | 14.33 | 2,039,746 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 13.91 | 14.20 | 13.91 | 14.10 | 14.10 | 3,254,074 |
| 03 Apr 2024 | 14.16 | 14.18 | 13.90 | 13.90 | 13.90 | 5,724,470 |
| 02 Apr 2024 | 14.31 | 14.34 | 14.16 | 14.16 | 14.16 | 4,163,182 |
| 01 Apr 2024 | 14.37 | 14.37 | 14.19 | 14.23 | 14.23 | 1,288,862 |
| 31 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 Mar 2024 | 14.22 | 14.31 | 14.14 | 14.20 | 14.20 | 4,533,699 |
| 27 Mar 2024 | 14.30 | 14.40 | 14.21 | 14.21 | 14.21 | 4,552,344 |
| 26 Mar 2024 | 14.25 | 14.40 | 14.25 | 14.30 | 14.30 | 8,887,510 |
| 25 Mar 2024 | 14.70 | 14.71 | 14.20 | 14.21 | 14.21 | 5,655,841 |
| 24 Mar 2024 | 14.75 | 14.78 | 14.70 | 14.70 | 14.70 | 1,164,078 |
| 21 Mar 2024 | 14.71 | 14.75 | 14.68 | 14.75 | 14.75 | 1,363,491 |
| 20 Mar 2024 | 14.74 | 14.77 | 14.69 | 14.71 | 14.71 | 2,056,047 |
| 19 Mar 2024 | 14.72 | 14.81 | 14.70 | 14.70 | 14.70 | 2,621,205 |
| 18 Mar 2024 | 14.75 | 14.76 | 14.68 | 14.70 | 14.70 | 3,310,082 |
| 17 Mar 2024 | 14.80 | 14.81 | 14.68 | 14.71 | 14.71 | 2,320,574 |
| 14 Mar 2024 | 14.78 | 14.93 | 14.72 | 14.80 | 14.80 | 12,461,355 |
| 13 Mar 2024 | 14.78 | 14.87 | 14.66 | 14.70 | 14.70 | 3,504,957 |
| 12 Mar 2024 | 14.91 | 14.96 | 14.71 | 14.73 | 14.73 | 1,771,853 |
| 11 Mar 2024 | 14.90 | 15.05 | 14.87 | 14.93 | 14.93 | 3,820,616 |
| 10 Mar 2024 | 14.82 | 14.94 | 14.80 | 14.87 | 14.87 | 1,982,789 |
| 07 Mar 2024 | 14.64 | 14.84 | 14.64 | 14.81 | 14.81 | 3,630,813 |
| 06 Mar 2024 | 14.70 | 14.71 | 14.55 | 14.62 | 14.62 | 3,360,586 |
| 05 Mar 2024 | 15.05 | 15.06 | 14.67 | 14.74 | 14.74 | 5,144,551 |
| 04 Mar 2024 | 15.07 | 15.18 | 15.01 | 15.01 | 15.01 | 2,707,723 |
| 29 Feb 2024 | 15.08 | 15.23 | 14.97 | 15.23 | 15.23 | 7,750,749 |
| 28 Feb 2024 | 15.01 | 15.09 | 14.97 | 15.05 | 15.05 | 1,550,474 |
| 27 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 Feb 2024 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | 2,722,611 |
| 25 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 22 Feb 2024 | 14.95 | 15.09 | 14.92 | 14.99 | 14.99 | 3,295,122 |
| 21 Feb 2024 | 15.10 | 15.11 | 14.92 | 15.06 | 15.06 | 3,587,756 |
| 20 Feb 2024 | 15.11 | 15.11 | 14.91 | 15.08 | 15.08 | 3,271,494 |
| 19 Feb 2024 | 15.11 | 15.18 | 15.06 | 15.07 | 15.07 | 3,716,926 |
| 18 Feb 2024 | 14.86 | 15.20 | 14.85 | 15.20 | 15.20 | 3,256,430 |
| 15 Feb 2024 | 14.58 | 14.88 | 14.58 | 14.84 | 14.84 | 4,209,278 |
| 14 Feb 2024 | 14.44 | 14.65 | 14.41 | 14.65 | 14.65 | 3,845,207 |
| 12 Feb 2024 | 14.45 | 14.49 | 14.26 | 14.48 | 14.48 | 2,656,786 |
| 12 Feb 2024 | 0.65 Dividend | |||||
| 11 Feb 2024 | 15.00 | 15.06 | 14.81 | 14.85 | 14.20 | 2,911,129 |
| 08 Feb 2024 | 15.05 | 15.18 | 14.71 | 15.00 | 14.34 | 4,950,456 |
| 07 Feb 2024 | 15.24 | 15.28 | 14.95 | 15.05 | 14.39 | 3,395,005 |
| 06 Feb 2024 | 15.15 | 15.28 | 14.95 | 15.28 | 14.61 | 2,814,036 |
| 05 Feb 2024 | 15.40 | 15.40 | 15.04 | 15.10 | 14.44 | 5,296,706 |
| 04 Feb 2024 | 15.39 | 15.52 | 15.29 | 15.48 | 14.80 | 1,287,213 |
| 01 Feb 2024 | 15.59 | 15.76 | 15.38 | 15.49 | 14.81 | 4,241,560 |
| 31 Jan 2024 | 15.63 | 15.83 | 15.51 | 15.51 | 14.83 | 4,144,620 |
| 30 Jan 2024 | 15.91 | 16.01 | 15.54 | 15.70 | 15.01 | 3,040,677 |
| 29 Jan 2024 | 16.11 | 16.11 | 15.77 | 15.77 | 15.08 | 2,917,151 |
| 28 Jan 2024 | 16.09 | 16.15 | 16.09 | 16.10 | 15.40 | 1,106,887 |
| 25 Jan 2024 | 16.10 | 16.15 | 16.05 | 16.05 | 15.35 | 2,920,345 |
| 24 Jan 2024 | 16.08 | 16.13 | 16.04 | 16.09 | 15.39 | 3,485,145 |
| 23 Jan 2024 | 16.15 | 16.20 | 15.97 | 15.97 | 15.27 | 3,635,431 |
| 22 Jan 2024 | 16.12 | 16.17 | 16.03 | 16.15 | 15.44 | 4,325,152 |
| 21 Jan 2024 | 16.10 | 16.30 | 16.09 | 16.09 | 15.39 | 2,296,795 |
| 18 Jan 2024 | 16.00 | 16.24 | 15.91 | 16.10 | 15.40 | 8,784,682 |
| 17 Jan 2024 | 16.25 | 16.25 | 16.03 | 16.05 | 15.35 | 7,639,944 |
| 16 Jan 2024 | 16.10 | 16.30 | 16.00 | 16.29 | 15.58 | 2,436,202 |
| 15 Jan 2024 | 16.30 | 16.30 | 16.05 | 16.16 | 15.45 | 3,780,808 |
| 14 Jan 2024 | 16.42 | 16.50 | 16.30 | 16.34 | 15.62 | 1,341,049 |
| 11 Jan 2024 | 16.35 | 16.49 | 16.30 | 16.37 | 15.65 | 4,508,510 |
| 10 Jan 2024 | 16.37 | 16.50 | 16.26 | 16.35 | 15.63 | 2,426,069 |
| 09 Jan 2024 | 16.49 | 16.55 | 16.26 | 16.37 | 15.65 | 3,083,262 |
| 08 Jan 2024 | 16.40 | 16.58 | 16.40 | 16.52 | 15.80 | 5,027,561 |
| 07 Jan 2024 | 16.27 | 16.49 | 16.27 | 16.40 | 15.68 | 2,958,391 |
| 04 Jan 2024 | 16.37 | 16.53 | 15.91 | 16.17 | 15.46 | 4,198,645 |
| 03 Jan 2024 | 16.66 | 16.73 | 16.15 | 16.23 | 15.52 | 5,727,048 |
| 02 Jan 2024 | 16.34 | 16.72 | 16.34 | 16.68 | 15.95 | 6,943,483 |
| 31 Dec 2023 | 15.93 | 16.53 | 15.90 | 16.53 | 15.81 | 10,534,818 |
| 28 Dec 2023 | 15.68 | 16.10 | 15.28 | 16.05 | 15.35 | 30,374,367 |
| 27 Dec 2023 | 15.68 | 15.81 | 15.57 | 15.81 | 15.12 | 11,585,465 |
| 26 Dec 2023 | 15.80 | 15.81 | 15.51 | 15.57 | 14.89 | 7,878,367 |
| 25 Dec 2023 | 15.78 | 15.95 | 15.75 | 15.75 | 15.06 | 7,073,755 |
| 24 Dec 2023 | 15.83 | 15.89 | 15.76 | 15.80 | 15.11 | 4,524,841 |
| 21 Dec 2023 | 15.57 | 15.84 | 15.48 | 15.84 | 15.15 | 4,832,561 |
| 20 Dec 2023 | 15.36 | 15.62 | 15.27 | 15.62 | 14.94 | 4,244,401 |
| 19 Dec 2023 | 15.30 | 15.50 | 15.21 | 15.40 | 14.73 | 9,548,282 |
| 14 Dec 2023 | 14.93 | 15.28 | 14.93 | 15.16 | 14.50 | 12,630,098 |
| 13 Dec 2023 | 14.99 | 15.13 | 14.80 | 14.80 | 14.15 | 6,572,572 |
| 12 Dec 2023 | 15.20 | 15.23 | 14.90 | 15.05 | 14.39 | 7,976,161 |
| 11 Dec 2023 | 15.59 | 15.59 | 15.17 | 15.20 | 14.53 | 3,367,280 |
| 10 Dec 2023 | 15.60 | 15.68 | 15.48 | 15.50 | 14.82 | 1,922,585 |
| 07 Dec 2023 | 15.45 | 15.77 | 15.43 | 15.77 | 15.08 | 3,951,786 |
| 06 Dec 2023 | 15.69 | 15.75 | 15.51 | 15.60 | 14.92 | 3,690,464 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.