Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Qatar - Delayed Quote QAR

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

16.70
+0.35
+(2.14%)
At close: April 30 at 1:11:38 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.3516.7016.3516.7016.702,841,023
Apr 29, 202516.2016.3516.1516.3516.352,401,865
Apr 28, 202516.2016.2015.9616.2016.202,296,056
Apr 27, 202516.2016.2516.0816.0816.081,106,180
Apr 24, 202516.1916.2516.1616.2016.204,852,130
Apr 23, 202516.0016.1916.0016.1916.191,437,533
Apr 22, 202515.9116.0715.9116.0416.041,104,356
Apr 21, 202516.0116.0515.9115.9115.91678,789
Apr 20, 202515.9716.1115.9016.0616.06134,478
Apr 17, 202516.0316.0415.9215.9615.961,092,585
Apr 16, 202515.9916.0815.9416.0316.031,079,040
Apr 15, 202515.9516.0015.9016.0016.001,002,932
Apr 14, 202515.8315.9015.7515.9015.901,830,609
Apr 13, 202515.7015.8415.6315.7515.751,139,485
Apr 10, 202515.6515.8015.6215.7415.743,992,021
Apr 9, 202515.0415.4214.9215.2515.252,489,760
Apr 8, 202515.1615.6415.1315.1315.133,377,818
Apr 7, 202515.6015.6414.8215.1115.114,227,134
Apr 6, 202515.3915.5815.2115.4615.462,190,824
Mar 27, 202516.0316.1016.0016.1016.102,848,842
Mar 26, 202515.9016.0915.8515.9515.953,108,472
Mar 25, 202515.8716.0915.8515.9015.901,778,716
Mar 24, 202516.1016.1015.8715.8715.871,460,580
Mar 23, 202516.0516.1415.9016.0016.001,331,481
Mar 20, 202516.1916.2015.9516.1116.116,912,494
Mar 19, 202516.4816.4815.5116.1016.106,809,740
Mar 18, 202516.3216.4116.2616.3716.372,490,825
Mar 17, 202516.3816.4816.3216.3216.323,515,720
Mar 16, 202516.4516.4516.2516.3816.38923,092
Mar 13, 202516.4016.4516.2716.4016.403,194,547
Mar 12, 202516.5316.6016.3716.4516.453,823,897
Mar 11, 202516.7016.7016.5316.5316.532,549,687
Mar 10, 202516.6516.7016.5616.7016.703,995,169
Mar 9, 202516.7016.7016.6016.6516.651,345,779
Mar 6, 202516.6016.6516.4916.6516.651,884,639
Mar 5, 202516.4316.6016.4316.6016.602,653,336
Mar 4, 202516.5916.6016.4116.5516.553,867,246
Mar 3, 202516.3716.6016.3416.6016.602,853,059
Feb 27, 202516.2116.6016.1916.6016.607,582,078
Feb 26, 202516.6516.6516.3016.3016.305,386,643
Feb 25, 202516.5716.6516.4016.6516.654,513,262
Feb 24, 2025 0.37 Dividend
Feb 24, 202516.5016.6016.2916.6016.607,494,705
Feb 23, 202516.7516.8016.6516.7416.371,686,720
Feb 20, 202516.6916.7516.6016.7516.383,095,834
Feb 19, 202516.5816.7416.5816.6916.323,200,479
Feb 18, 202516.4216.5916.3616.5516.184,669,432
Feb 17, 202516.5116.5816.4316.4316.071,376,445
Feb 16, 202516.5816.6716.5316.5316.161,120,906
Feb 13, 202516.5216.5416.4516.5016.142,672,219
Feb 12, 202516.5816.6416.5016.5816.218,579,305
Feb 10, 202516.5316.6116.5316.5816.213,844,873
Feb 9, 202516.6016.6716.5316.5316.16691,744
Feb 6, 202516.7916.8016.5616.6016.232,397,116
Feb 5, 202516.7416.8016.6116.7516.383,241,226
Feb 4, 202516.7016.7516.5116.7516.382,715,782
Feb 3, 202516.7916.7916.5516.7016.333,877,869
Feb 2, 202516.8016.8316.7116.8216.451,299,432
Jan 30, 202516.8416.8416.7016.7016.331,941,487
Jan 29, 202516.8916.8916.7016.8016.431,144,210
Jan 28, 202516.8416.9216.7516.7516.381,537,460
Jan 27, 202516.7816.7916.6516.7916.421,598,654
Jan 26, 202516.8916.8916.6516.7516.382,404,420
Jan 23, 202516.5016.8216.5016.6016.237,028,641
Jan 22, 202516.5016.6516.5016.5016.145,639,926
Jan 21, 202516.5816.6016.5016.5016.144,149,463
Jan 20, 202516.7416.7416.6016.6016.231,333,397
Jan 19, 202516.8316.8416.6516.6516.28918,508
Jan 16, 202516.8516.9216.7916.8016.433,374,412
Jan 15, 202516.7016.8216.6316.8216.453,360,366
Jan 14, 202516.7516.8816.6116.8016.433,866,976
Jan 13, 202516.6516.7916.3316.4516.094,098,520
Jan 12, 202517.0017.0016.7016.7016.331,078,734
Jan 9, 202516.9117.0216.8316.8816.513,113,438
Jan 8, 202517.1317.1316.9017.0216.643,643,607
Jan 7, 202517.1417.1617.0217.0216.641,115,343
Jan 6, 202517.0717.1417.0517.1416.76968,508
Jan 5, 202517.2317.2317.0517.0716.69735,995
Dec 31, 202417.1417.2917.1017.2916.911,733,053
Dec 30, 202417.1217.3017.1217.1216.741,501,674
Dec 29, 202417.1017.2517.0517.2516.87725,374
Dec 26, 202417.1417.1917.0017.0916.712,374,752
Dec 25, 202417.3017.3017.1117.1616.78619,806
Dec 24, 202417.2317.3117.1017.2916.911,572,116
Dec 23, 202417.2617.3817.2317.2316.852,885,036
Dec 22, 202417.3317.3817.2217.3516.973,044,044
Dec 17, 202417.2817.3517.2417.2516.874,657,392
Dec 16, 202417.2217.3017.1617.2816.902,809,146
Dec 15, 202417.2317.4017.2317.2816.90243,612
Dec 12, 202417.3817.4017.3117.3216.942,042,076
Dec 11, 202417.1717.3817.1017.3817.001,564,722
Dec 10, 202417.0317.3017.0317.2016.822,892,005
Dec 9, 202416.9117.1116.9117.1016.721,806,369
Dec 8, 202417.1917.1916.8816.8816.511,648,955
Dec 5, 202417.1017.2017.0417.2016.821,725,676
Dec 4, 202417.1517.1617.0517.1016.721,558,695
Dec 3, 202417.0417.1717.0317.0516.672,442,129
Dec 2, 202417.0017.2017.0017.0416.661,842,920
Dec 1, 202416.9317.2016.9317.1016.72757,600
Nov 28, 202416.8717.1016.7417.1016.722,514,339
Nov 27, 202417.0217.1016.8616.8616.493,408,400
Nov 26, 202417.1217.1516.9017.0216.641,268,133
Nov 25, 202417.1217.2017.0017.0016.6212,221,442
Nov 24, 202417.0917.2417.0917.1716.79689,467
Nov 21, 202417.2217.2617.0917.1016.721,841,796
Nov 20, 202417.0317.2417.0317.1116.732,626,808
Nov 19, 202417.0617.1917.0217.0216.641,367,703
Nov 18, 202416.8817.1416.8817.0916.712,760,793
Nov 17, 202417.0517.1616.8116.8116.44954,058
Nov 14, 202417.2117.2517.0417.0516.672,913,075
Nov 13, 202417.0617.2117.0417.1916.812,760,006
Nov 12, 202417.3017.3517.0017.0016.622,962,591
Nov 11, 202417.3317.4417.2017.4017.022,803,813
Nov 10, 202417.4017.4117.1717.3516.972,478,749
Nov 5, 202417.2917.2917.1717.2916.912,225,676
Nov 4, 202417.2617.3017.1717.3016.921,990,199
Nov 3, 202417.3317.3317.2217.2616.88730,391
Oct 31, 202417.2117.3517.1617.3516.974,402,845
Oct 30, 202417.3817.3817.2117.2116.834,588,219
Oct 29, 202417.3017.4217.1717.3917.013,650,550
Oct 28, 202417.3217.4917.2117.2116.832,401,886
Oct 27, 202417.4017.4517.3017.3016.92805,858
Oct 24, 202417.3517.4617.0017.2016.824,359,165
Oct 23, 202417.6517.6517.1617.1616.782,517,869
Oct 22, 202417.5817.7117.5517.6517.262,312,255
Oct 21, 202417.5117.5117.5117.5117.12-
Oct 20, 202417.7517.7517.5117.5117.121,019,924
Oct 17, 202417.8017.8017.5717.7717.386,001,831
Oct 16, 202417.5817.7717.5117.7717.384,635,339
Oct 15, 202417.2517.5617.1717.5617.177,103,139
Oct 14, 202417.2217.4017.2217.2516.871,632,568
Oct 13, 202417.3517.3517.2217.2616.88297,016
Oct 10, 202417.3117.3617.2417.2916.911,130,049
Oct 9, 202417.4017.5017.3117.3116.932,805,977
Oct 8, 202416.9017.2416.9017.2216.842,055,647
Oct 7, 202416.8816.9916.7616.9016.533,039,461
Oct 6, 202416.9316.9416.7016.8816.512,466,831
Oct 3, 202417.1217.1216.6516.9416.573,343,428
Oct 2, 202416.9517.1516.8816.9016.532,496,932
Oct 1, 202416.9517.1516.8817.0016.622,857,313
Sep 30, 202416.8916.9716.8716.9516.585,216,074
Sep 29, 202416.9016.9016.8216.8216.45819,316
Sep 26, 202416.8016.9016.8016.8916.523,259,627
Sep 25, 202416.6316.8516.5816.8516.482,459,206
Sep 24, 202416.6516.7016.5016.6316.263,703,897
Sep 23, 202416.7016.8216.6016.6016.232,617,717
Sep 22, 202416.8816.8816.6616.6616.29837,473
Sep 19, 202416.5316.8016.5116.8016.437,759,377
Sep 18, 202416.4216.5416.4216.4716.112,540,981
Sep 17, 202416.4116.5416.4116.4516.092,291,494
Sep 16, 202416.3616.4816.3616.4116.052,564,830
Sep 15, 202416.4616.5716.3616.4016.042,443,519
Sep 12, 202416.0216.9016.0216.4616.105,722,781
Sep 11, 202415.8015.8015.6315.7015.353,124,439
Sep 10, 202415.7715.8915.7215.7615.413,153,358
Sep 9, 202415.6915.8315.6015.6015.261,184,421
Sep 8, 202415.9015.9015.7015.7015.351,214,177
Sep 5, 202415.8715.9715.8415.9215.57897,680
Sep 4, 202415.9715.9715.8515.9015.55965,584
Sep 3, 202415.9515.9915.8415.9215.572,178,328
Sep 2, 202415.9016.0415.9016.0015.653,035,178
Sep 1, 202415.8315.9015.8015.8715.521,037,804
Aug 29, 202415.7015.8415.6615.8415.499,225,983
Aug 28, 202415.7915.7915.6015.6515.303,187,309
Aug 27, 202415.8615.8715.7815.7915.441,786,164
Aug 26, 202415.6015.8615.5515.8615.512,714,533
Aug 25, 202415.5215.6215.4515.5515.211,082,826
Aug 22, 202415.5915.6415.5015.5015.162,023,960
Aug 21, 202415.6215.6515.5315.5915.251,356,645
Aug 20, 202415.7115.7715.5815.6915.341,490,771
Aug 19, 202415.7715.8015.4415.6915.341,204,117
Aug 18, 202415.8515.9515.7615.7615.411,657,641
Aug 15, 202415.8915.9515.8015.8015.451,782,900
Aug 14, 202415.5915.9215.5915.8915.543,101,285
Aug 13, 202415.4515.5915.4515.5915.252,493,905
Aug 12, 202415.3615.4715.3615.4715.131,667,886
Aug 11, 202415.4015.4015.2515.3415.00683,469
Aug 8, 202415.1415.3115.1415.3014.962,728,518
Aug 7, 202415.2915.3015.1015.2914.952,037,274
Aug 6, 202415.3315.3315.2015.3014.962,797,241
Aug 5, 202415.3615.4214.8715.4215.089,264,312
Aug 4, 202415.3415.4015.3215.4015.063,090,573
Aug 1, 202415.3015.4015.3015.4015.061,335,907
Jul 31, 202415.3315.3815.2915.2914.957,010,116
Jul 30, 202415.3315.4115.3315.3314.993,135,424
Jul 29, 202415.2915.3515.2715.3515.012,825,921
Jul 28, 202415.2815.3515.2715.2714.931,855,350
Jul 25, 202415.2415.3315.2215.2714.933,539,498
Jul 24, 202415.1515.2215.0815.2014.862,648,943
Jul 23, 202415.1015.1815.0615.1014.772,252,112
Jul 22, 202414.9515.0514.8915.0514.722,570,581
Jul 21, 202414.7814.9014.7414.9014.571,445,257
Jul 18, 2024 0.33 Dividend
Jul 18, 202414.9014.9014.7414.7814.453,394,635
Jul 17, 202415.1515.1814.9015.1814.523,231,190
Jul 16, 202415.2015.2415.1415.1514.491,910,630
Jul 15, 202415.2015.2015.0115.2014.543,124,140
Jul 14, 202415.1115.1515.0615.1314.47753,230
Jul 11, 202415.1015.1315.0515.1014.454,102,639
Jul 10, 202415.0815.1314.9815.0814.436,714,684
Jul 9, 202414.9815.0014.8315.0014.353,961,095
Jul 8, 202414.9014.9614.8114.9414.296,246,929
Jul 7, 202414.9214.9914.9014.9014.253,065,304
Jul 4, 202414.8814.9614.8514.8514.218,692,137
Jul 3, 202414.8014.8714.7614.8714.233,511,458
Jul 2, 202414.7414.7814.6214.7814.144,318,253
Jul 1, 202414.6814.7914.6414.7214.084,902,646
Jun 30, 202414.6914.6914.6014.6514.012,052,020
Jun 27, 202414.5914.6814.5614.6113.984,114,846
Jun 26, 202414.5014.5714.4714.5513.927,858,256
Jun 25, 202414.3414.5014.3414.4813.854,956,868
Jun 24, 202414.2914.3714.2314.3313.714,871,236
Jun 23, 202414.2214.3014.1914.2213.601,453,011
Jun 20, 202414.2114.2414.1914.2013.5810,020,073
Jun 19, 202414.2014.2614.0014.2013.582,704,017
Jun 13, 202414.0114.1914.0114.1813.576,524,540
Jun 12, 202414.0814.1913.7014.1013.494,324,955
Jun 11, 202413.9114.0613.9114.0513.442,173,164
Jun 10, 202413.6913.9213.6613.8713.272,028,187
Jun 9, 202413.6613.7113.6313.7013.111,650,792
Jun 6, 202413.6313.6813.5013.6713.084,270,707
Jun 5, 202413.6413.6413.5013.6313.045,082,815
Jun 4, 202413.5713.6413.5513.6013.013,537,695
Jun 3, 202413.5213.6713.5213.5512.965,340,045
Jun 2, 202413.5513.7613.4413.5212.933,150,464
May 30, 202413.0913.5012.8313.5012.9125,534,088
May 29, 202413.0513.0512.8912.9612.405,771,156
May 28, 202413.0013.1812.9113.0012.445,697,212
May 27, 202413.3213.3212.9813.0012.446,642,566
May 26, 202413.5613.5613.1113.2012.632,649,387
May 23, 202413.7813.7913.5013.5012.913,597,752
May 22, 202413.8913.9213.7313.7313.135,236,472
May 21, 202413.7113.9113.6613.8513.254,106,839
May 20, 202413.9413.9613.6213.7013.115,186,629
May 19, 202413.9513.9913.8613.8713.271,970,157
May 16, 202413.8013.9913.6813.9813.375,082,321
May 15, 202413.9713.9713.6913.7813.183,327,332
May 14, 202414.0014.0213.8613.9213.322,398,518
May 13, 202413.8813.8813.8813.8813.28-
May 12, 202414.0914.0913.8713.8813.28662,139
May 9, 202414.0114.1013.9213.9213.325,500,988
May 8, 202414.0614.1713.8814.0513.448,844,845
May 7, 202414.0914.1013.9213.9213.323,586,711
May 6, 202414.0514.0514.0514.0513.44-
May 5, 202413.8514.0513.8514.0513.442,274,340
May 2, 202413.9013.9513.7713.8913.293,674,788
May 1, 202413.9013.9213.8513.9013.301,424,951
Apr 30, 202413.9413.9513.8713.8713.274,288,200

Related Tickers

DHBK.QA Doha Bank Q.P.S.C.
2.3580
-1.46%
 
FSR.JO FirstRand Limited
7,263.00
-0.82%
 
BML-PG Bank of America Corporation
21.91
+1.15%
 
UBSG.SW UBS Group AG
24.89
-0.32%
 
UBS UBS Group AG
30.23
-0.92%
 
C Citigroup Inc.
68.38
-0.73%
 
BAC Bank of America Corporation
39.88
-0.28%