Qatar - Delayed Quote
QAR
Qatar National Bank (Q.P.S.C.) (QNBK.QA)
16.99
-0.01
(-0.06%)
As of 12:20:57 PM GMT+3. Market Open.
Currency in QAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
16.72
17.06
16.72
17.02
17.02
2,101,578
Nov 2, 2026
16.89
17.29
16.68
17.00
17.00
5,882,795
Nov 1, 2026
16.59
17.04
16.43
16.89
16.89
3,875,020
Oct 29, 2026
16.70
16.70
16.38
16.40
16.40
2,144,018
Oct 28, 2026
16.80
16.80
16.36
16.50
16.50
2,887,654
Oct 27, 2026
16.00
16.99
15.92
16.50
16.50
9,340,346
Oct 26, 2026
15.40
16.00
15.40
16.00
16.00
3,877,466
Oct 25, 2026
15.45
15.50
15.31
15.40
15.40
2,059,414
Oct 22, 2026
15.47
15.57
15.45
15.50
15.50
4,010,055
Oct 21, 2026
15.55
15.66
15.43
15.66
15.66
3,717,172
Oct 20, 2026
15.47
15.65
15.40
15.55
15.55
2,486,665
Oct 19, 2026
15.49
15.66
15.41
15.66
15.66
3,974,105
Oct 18, 2026
15.45
15.46
15.30
15.31
15.31
932,895
Oct 15, 2026
15.33
15.51
15.25
15.47
15.47
4,108,881
Oct 14, 2026
15.44
15.57
15.27
15.53
15.53
3,240,778
Oct 13, 2026
15.48
15.48
15.20
15.44
15.44
2,516,895
Oct 12, 2026
15.15
15.48
15.15
15.48
15.48
1,727,963
Oct 11, 2026
15.33
15.49
15.00
15.15
15.15
886,739
Oct 8, 2026
15.83
15.83
15.27
15.27
15.27
2,672,515
Oct 7, 2026
15.75
15.92
15.72
15.72
15.72
1,499,757
Oct 6, 2026
15.80
15.90
15.70
15.76
15.76
1,234,200
Oct 5, 2026
15.70
15.96
15.54
15.90
15.90
3,963,678
Oct 4, 2026
15.74
15.82
15.55
15.71
15.71
293,414
Oct 1, 2026
15.52
15.65
15.40
15.65
15.65
3,356,408
Sep 30, 2026
15.81
15.82
15.51
15.51
15.51
2,589,632
Sep 29, 2026
16.03
16.03
15.80
15.87
15.87
2,232,937
Sep 28, 2026
16.10
16.10
15.82
16.03
16.03
1,211,746
Sep 27, 2026
16.02
16.15
15.90
16.08
16.08
256,797
Sep 24, 2026
16.18
16.18
15.98
16.02
16.02
1,180,358
Sep 23, 2026
16.10
16.20
16.07
16.18
16.18
3,048,917
Sep 22, 2026
16.38
16.38
16.00
16.10
16.10
4,855,477
Sep 21, 2026
16.22
16.50
16.10
16.10
16.10
1,371,684
Sep 20, 2026
16.32
16.34
16.02
16.17
16.17
453,530
Sep 17, 2026
16.49
16.60
16.20
16.20
16.20
8,002,101
Sep 16, 2026
16.65
16.65
16.42
16.49
16.49
990,568
Sep 15, 2026
16.80
16.80
16.65
16.70
16.70
1,019,065
Sep 14, 2026
16.88
16.90
16.68
16.81
16.81
2,475,200
Sep 13, 2026
16.72
16.90
16.68
16.88
16.88
531,253
Sep 10, 2026
16.93
16.95
16.71
16.71
16.71
1,317,079
Sep 9, 2026
16.92
16.92
16.92
16.92
16.92
-
Sep 8, 2026
16.80
16.96
16.72
16.92
16.92
1,373,344
Sep 7, 2026
16.80
16.84
16.65
16.80
16.80
1,314,702
Sep 6, 2026
16.70
16.75
16.67
16.67
16.67
139,564
Sep 3, 2026
16.73
16.87
16.70
16.70
16.70
1,516,102
Sep 2, 2026
16.89
16.89
16.66
16.66
16.66
1,512,288
Sep 1, 2026
16.70
16.98
16.70
16.89
16.89
2,024,670
Aug 31, 2026
16.90
17.10
16.70
16.70
16.70
8,255,395
Aug 30, 2026
16.81
16.95
16.77
16.80
16.80
362,706
Aug 27, 2026
17.00
17.00
16.80
16.80
16.80
1,763,361
Aug 26, 2026
16.85
17.00
16.74
17.00
17.00
1,138,487
Aug 25, 2026
16.77
16.89
16.69
16.89
16.89
1,268,810
Aug 24, 2026
16.65
16.89
16.51
16.89
16.89
1,734,831
Aug 23, 2026
16.41
16.74
16.41
16.66
16.66
498,072
Aug 20, 2026
16.52
16.60
16.36
16.40
16.40
1,633,320
Aug 19, 2026
16.70
16.74
16.43
16.50
16.50
1,891,881
Aug 18, 2026
16.75
16.84
16.65
16.80
16.80
4,537,005
Aug 17, 2026
17.01
17.08
16.60
16.92
16.92
2,432,663
Aug 16, 2026
16.85
16.85
16.85
16.85
16.85
-
Aug 13, 2026
16.96
17.04
16.82
16.85
16.85
2,087,980
Aug 12, 2026
17.05
17.05
16.90
16.96
16.96
4,398,664
Aug 11, 2026
17.02
17.05
16.84
16.90
16.90
2,217,599
Aug 10, 2026
17.20
17.21
17.00
17.11
17.11
5,056,639
Aug 9, 2026
17.11
17.31
17.11
17.15
17.15
527,977
Aug 6, 2026
17.23
17.30
17.06
17.15
17.15
2,414,972
Aug 5, 2026
17.14
17.27
17.10
17.20
17.20
1,627,255
Aug 4, 2026
17.39
17.39
17.00
17.00
17.00
1,930,441
Aug 3, 2026
17.10
17.43
16.91
17.35
17.35
2,659,327
Aug 2, 2026
16.57
17.14
16.56
17.10
17.10
781,489
Jul 30, 2026
16.80
16.88
16.53
16.57
16.57
2,524,459
Jul 29, 2026
17.00
17.02
16.75
16.80
16.80
2,271,522
Jul 28, 2026
17.00
17.05
16.95
16.95
16.95
1,507,528
Jul 27, 2026
16.61
16.95
16.60
16.95
16.95
2,451,924
Jul 26, 2026
16.50
16.75
16.49
16.60
16.60
819,228
Jul 23, 2026
16.55
16.62
16.46
16.50
16.50
2,652,693
Jul 22, 2026
16.75
16.79
16.55
16.55
16.55
3,416,896
Jul 21, 2026
16.79
16.83
16.65
16.70
16.70
2,650,870
Jul 20, 2026
16.94
16.94
16.64
16.70
16.70
5,050,112
Jul 19, 2026
17.00
17.20
16.70
16.70
16.70
2,792,348
Jul 12, 2026
17.39
17.39
17.15
17.22
17.22
1,154,295
Jul 9, 2026
17.53
17.53
17.20
17.40
17.40
2,276,534
Jul 8, 2026
17.69
17.76
17.31
17.52
17.52
1,391,857
Jul 7, 2026
17.52
17.69
17.45
17.69
17.69
2,420,285
Jul 6, 2026
17.54
17.62
17.40
17.50
17.50
1,505,750
Jul 5, 2026
17.50
17.66
17.50
17.54
17.54
81,497
Jul 2, 2026
17.81
17.81
17.50
17.50
17.50
1,246,650
Jul 1, 2026
17.35
17.80
17.33
17.80
17.80
1,296,482
Jun 30, 2026
17.63
17.70
17.25
17.25
17.25
2,826,800
Jun 29, 2026
17.69
17.80
17.53
17.63
17.63
1,093,533
Jun 28, 2026
17.69
17.76
17.42
17.63
17.63
582,400
Jun 25, 2026
17.72
17.80
17.50
17.50
17.50
2,822,338
Jun 24, 2026
17.91
18.12
17.71
17.71
17.71
2,614,577
Jun 23, 2026
17.76
18.21
17.76
18.03
18.03
2,376,033
Jun 22, 2026
18.06
18.22
17.89
17.89
17.89
1,010,577
Jun 21, 2026
18.22
18.22
17.90
18.08
18.08
356,895
Jun 18, 2026
18.18
18.37
18.17
18.22
18.22
7,552,717
Jun 17, 2026
18.25
18.33
18.12
18.30
18.30
2,768,601
Jun 16, 2026
18.05
18.27
18.05
18.25
18.25
1,795,955
Jun 15, 2026
17.70
18.18
17.70
18.17
18.17
3,915,079
Jun 14, 2026
17.40
17.64
17.40
17.64
17.64
1,547,851
Jun 11, 2026
17.07
17.25
17.00
17.00
17.00
2,376,264
Jun 10, 2026
17.11
17.25
17.01
17.25
17.25
1,979,736
Jun 9, 2026
17.10
17.38
17.10
17.11
17.11
1,838,090
Jun 8, 2026
17.00
17.01
16.80
16.90
16.90
2,614,336
Jun 7, 2026
17.31
17.35
17.00
17.10
17.10
1,394,320
Jun 4, 2026
17.41
17.50
17.30
17.30
17.30
1,736,887
Jun 3, 2026
17.45
17.50
17.35
17.50
17.50
1,304,573
Jun 2, 2026
17.56
17.69
17.50
17.50
17.50
2,011,307
Jun 1, 2026
17.65
17.88
17.41
17.50
17.50
6,479,468
May 31, 2026
17.97
18.23
17.70
17.70
17.70
1,150,765
May 25, 2026
18.00
18.01
17.67
17.80
17.80
12,678,865
May 24, 2026
17.40
18.10
17.40
18.00
18.00
1,990,463
May 21, 2026
17.25
17.32
17.20
17.20
17.20
1,709,397
May 20, 2026
17.22
17.35
17.21
17.21
17.21
1,654,915
May 19, 2026
17.35
17.35
17.17
17.30
17.30
1,936,119
May 18, 2026
17.30
17.42
17.11
17.25
17.25
2,271,663
May 17, 2026
17.25
17.50
17.25
17.43
17.43
366,515
May 14, 2026
17.55
17.55
17.23
17.34
17.34
1,622,825
May 13, 2026
17.50
17.66
17.30
17.30
17.30
1,855,648
May 12, 2026
17.72
17.84
17.50
17.50
17.50
2,659,120
May 11, 2026
17.92
17.92
17.70
17.70
17.70
2,226,288
May 10, 2026
18.17
18.17
17.92
17.92
17.92
979,247
May 7, 2026
18.20
18.30
17.88
18.20
18.20
1,746,725
May 6, 2026
17.79
18.16
17.66
18.10
18.10
1,826,967
May 5, 2026
17.76
17.81
17.56
17.80
17.80
2,881,597
May 4, 2026
17.69
17.85
17.58
17.73
17.73
3,317,671
May 3, 2026
17.58
17.63
17.35
17.60
17.60
443,938
Apr 30, 2026
17.51
17.51
17.31
17.35
17.35
3,940,579
Apr 29, 2026
17.53
17.62
17.38
17.50
17.50
2,294,266
Apr 28, 2026
17.58
17.73
17.46
17.52
17.52
2,021,449
Apr 27, 2026
17.72
17.87
17.56
17.56
17.56
2,234,378
Apr 26, 2026
17.93
17.93
17.72
17.72
17.72
532,086
Apr 23, 2026
18.19
18.19
17.80
17.80
17.80
2,524,311
Apr 22, 2026
18.30
18.30
18.03
18.03
18.03
2,042,195
Apr 21, 2026
18.44
18.50
18.20
18.30
18.30
2,004,672
Apr 20, 2026
18.20
18.38
18.20
18.35
18.35
2,235,761
Apr 19, 2026
18.30
18.49
18.02
18.30
18.30
1,457,073
Apr 16, 2026
18.32
18.44
18.22
18.30
18.30
2,577,617
Apr 15, 2026
18.17
18.48
18.17
18.30
18.30
2,822,892
Apr 14, 2026
17.99
18.15
17.90
18.05
18.05
2,127,366
Apr 13, 2026
17.96
18.05
17.71
17.89
17.89
3,208,815
Apr 12, 2026
17.80
17.80
17.80
17.80
17.80
-
Apr 9, 2026
17.85
17.88
17.75
17.80
17.80
2,999,920
Apr 8, 2026
17.70
17.95
17.65
17.85
17.85
3,776,442
Apr 7, 2026
17.24
17.55
17.13
17.13
17.13
1,967,621
Apr 6, 2026
17.12
17.46
17.05
17.40
17.40
1,795,275
Apr 5, 2026
17.21
17.21
17.00
17.12
17.12
185,783
Apr 2, 2026
17.01
17.23
16.91
17.23
17.23
1,613,074
Apr 1, 2026
17.30
17.54
17.10
17.10
17.10
3,712,953
Mar 31, 2026
16.70
17.15
16.70
17.04
17.04
6,044,672
Mar 30, 2026
16.60
16.84
16.34
16.68
16.68
3,056,439
Mar 29, 2026
16.89
16.89
16.56
16.68
16.68
1,061,424
Mar 26, 2026
17.11
17.26
16.82
16.90
16.90
3,305,715
Mar 25, 2026
17.00
17.14
16.81
17.10
17.10
5,309,167
Mar 24, 2026
17.51
17.67
16.54
16.90
16.90
9,233,942
Mar 18, 2026
17.68
17.94
17.51
17.51
17.51
8,040,937
Mar 17, 2026
17.50
17.74
17.50
17.50
17.50
1,402,225
Mar 16, 2026
17.81
17.81
17.46
17.46
17.46
2,369,039
Mar 15, 2026
18.00
18.00
17.80
17.81
17.81
775,918
Mar 12, 2026
18.38
18.38
17.96
18.05
18.05
1,649,715
Mar 11, 2026
18.53
18.53
18.14
18.38
18.38
1,191,654
Mar 10, 2026
18.06
18.77
17.98
18.77
18.77
2,968,749
Mar 9, 2026
18.50
18.50
18.00
18.00
18.00
2,499,156
Mar 8, 2026
18.60
18.80
18.41
18.50
18.50
1,424,255
Mar 5, 2026
18.05
18.64
18.05
18.60
18.60
3,134,818
Mar 4, 2026
18.00
18.25
17.91
18.02
18.02
3,514,350
Mar 3, 2026
18.04
18.58
17.89
18.02
18.02
4,196,207
Mar 2, 2026
18.50
18.80
18.30
18.37
18.37
6,021,942
Feb 26, 2026
19.93
19.94
19.30
19.30
19.30
9,068,036
Feb 25, 2026
19.95
19.95
19.79
19.90
19.90
2,898,730
Feb 24, 2026
19.84
19.99
19.65
19.94
19.94
5,316,603
Feb 23, 2026
19.39
19.84
19.39
19.84
19.84
3,639,189
Feb 22, 2026
19.68
19.68
19.32
19.41
19.41
372,799
Feb 19, 2026
19.99
19.99
19.12
19.68
19.68
3,079,452
Feb 18, 2026
19.98
20.00
19.76
19.99
19.99
2,059,013
Feb 17, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
20.31
20.31
19.82
19.88
19.88
1,363,810
Feb 16, 2026
20.40
20.42
20.35
20.40
20.02
2,841,563
Feb 15, 2026
20.40
20.42
20.33
20.40
20.02
1,045,393
Feb 12, 2026
20.28
20.40
20.28
20.40
20.02
7,555,408
Feb 11, 2026
20.35
20.36
20.30
20.35
19.98
3,313,571
Feb 9, 2026
20.34
20.39
20.18
20.34
19.97
2,408,886
Feb 8, 2026
20.39
20.40
20.30
20.34
19.97
1,199,351
Feb 5, 2026
20.24
20.40
20.24
20.37
20.00
1,509,693
Feb 4, 2026
20.35
20.39
20.13
20.39
20.02
2,418,081
Feb 3, 2026
20.25
20.35
20.10
20.35
19.98
3,246,871
Feb 2, 2026
20.08
20.25
20.07
20.24
19.87
3,163,879
Feb 1, 2026
20.15
20.23
20.07
20.10
19.73
1,319,705
Jan 29, 2026
20.05
20.14
19.80
19.80
19.44
5,582,622
Jan 28, 2026
20.19
20.25
19.91
20.05
19.68
3,333,117
Jan 27, 2026
20.10
20.19
20.09
20.14
19.77
3,418,927
Jan 26, 2026
19.96
20.20
19.96
20.15
19.78
4,372,978
Jan 25, 2026
19.84
20.12
19.84
19.95
19.58
482,914
Jan 22, 2026
19.91
20.40
19.91
20.25
19.88
12,342,911
Jan 21, 2026
19.90
20.00
19.80
19.99
19.62
2,714,575
Jan 20, 2026
19.85
20.00
19.80
19.90
19.53
2,823,301
Jan 19, 2026
19.65
19.99
19.20
19.99
19.62
2,400,153
Jan 18, 2026
19.98
20.04
19.75
19.75
19.39
960,821
Jan 15, 2026
19.81
20.00
19.80
19.87
19.50
1,921,885
Jan 14, 2026
19.90
20.04
19.87
20.04
19.67
2,928,730
Jan 13, 2026
19.89
20.00
19.81
20.00
19.63
3,908,341
Jan 12, 2026
19.68
19.91
19.56
19.80
19.44
2,558,825
Jan 11, 2026
19.35
19.77
19.35
19.68
19.32
692,597
Jan 8, 2026
19.57
19.57
19.32
19.35
18.99
1,447,332
Jan 7, 2026
19.45
19.60
19.36
19.60
19.24
3,202,851
Jan 6, 2026
19.20
19.50
19.07
19.45
19.09
5,037,937
Jan 5, 2026
18.79
19.20
18.74
19.20
18.85
4,131,275
Jan 4, 2026
18.65
18.84
18.65
18.79
18.44
530,477
Dec 31, 2025
18.97
18.98
18.66
18.66
18.32
2,718,826
Dec 30, 2025
18.75
18.97
18.72
18.97
18.62
656,486
Dec 29, 2025
18.60
18.97
18.56
18.97
18.62
2,886,726
Dec 28, 2025
18.80
18.85
18.60
18.60
18.26
2,460,285
Dec 25, 2025
18.97
18.98
18.76
18.80
18.45
2,326,635
Dec 24, 2025
18.89
18.96
18.86
18.94
18.59
2,316,072
Dec 23, 2025
18.60
18.85
18.60
18.85
18.50
1,549,494
Dec 22, 2025
18.53
18.74
18.35
18.74
18.40
1,317,696
Dec 21, 2025
18.31
18.55
18.31
18.47
18.13
278,397
Dec 17, 2025
18.60
18.64
18.35
18.35
18.01
6,569,050
Dec 16, 2025
18.60
18.65
18.42
18.60
18.26
945,911
Dec 15, 2025
18.79
18.79
18.53
18.60
18.26
2,254,402
Dec 14, 2025
18.94
18.94
18.70
18.79
18.44
583,441
Dec 11, 2025
18.72
18.98
18.71
18.94
18.59
1,243,584
Dec 10, 2025
18.70
18.82
18.59
18.82
18.47
3,572,451
Dec 9, 2025
18.49
18.70
18.27
18.70
18.36
6,162,938
Dec 8, 2025
18.15
18.50
18.15
18.50
18.16
2,580,126
Dec 7, 2025
18.20
18.36
18.15
18.15
17.82
823,646
Dec 4, 2025
18.20
18.37
18.15
18.20
17.87
3,127,632
Dec 3, 2025
18.10
18.28
18.07
18.20
17.87
1,485,064
Dec 2, 2025
18.15
18.20
17.96
18.20
17.87
2,802,016
Dec 1, 2025
17.92
18.16
17.86
18.16
17.83
3,885,523
Nov 30, 2025
18.10
18.14
17.91
17.91
17.58
377,636
Nov 27, 2025
18.29
18.39
18.06
18.10
17.77
2,793,818
Nov 26, 2025
18.04
18.29
17.99
18.29
17.95
1,439,089
Nov 25, 2025
18.17
18.23
17.96
18.00
17.67
2,251,572
Nov 24, 2025
18.00
18.19
17.80
18.19
17.86
13,799,112
Nov 23, 2025
18.17
18.17
17.78
18.12
17.79
573,599
Nov 20, 2025
18.08
18.15
17.80
17.93
17.60
3,460,957
Nov 19, 2025
18.03
18.25
18.03
18.13
17.80
2,429,866
Nov 18, 2025
18.25
18.33
18.02
18.05
17.72
3,773,238
Nov 17, 2025
18.40
18.43
18.11
18.20
17.87
2,852,645
Nov 16, 2025
18.40
18.46
18.30
18.40
18.06
826,718
Nov 13, 2025
18.86
18.91
18.51
18.51
18.17
2,239,129
Nov 12, 2025
19.00
19.00
18.80
18.80
18.45
2,334,648
Nov 11, 2025
18.78
19.00
18.78
18.94
18.59
2,880,834
Nov 10, 2025
18.47
18.80
18.47
18.71
18.37
2,451,565
Nov 9, 2025
18.65
18.80
18.51
18.65
18.31
1,297,014
Nov 6, 2025
18.48
18.65
18.48
18.65
18.31
2,285,143
Nov 5, 2025
18.39
18.50
18.33
18.50
18.16
1,963,544
Nov 4, 2025
18.45
18.49
18.32
18.49
18.15
1,784,049
Nov 3, 2025
18.48
18.48
18.13
18.45
18.11
2,649,568
