Skip to content
QATAR stocks: 55Advancing: 33Declining: 19Currency: QAR
Open Tradzy

Qatar National Bank (Q.P.S.C.) (QNBK) Price History

Daily open, high, low, close and volume for Qatar National Bank (Q.P.S.C.) (QNBK) from 2025-10-08 to 2026-10-20, newest first.

‹ QNBK price and chart
DateOpenHighLowCloseVolume
2026-10-20QAR 15.47QAR 15.65QAR 15.45QAR 15.49425,766
2026-10-19QAR 15.49QAR 15.66QAR 15.41QAR 15.663,974,105
2026-10-18QAR 15.45QAR 15.46QAR 15.30QAR 15.31932,895
2026-10-15QAR 15.33QAR 15.51QAR 15.25QAR 15.474,108,881
2026-10-14QAR 15.44QAR 15.57QAR 15.27QAR 15.533,240,778
2026-10-13QAR 15.48QAR 15.48QAR 15.20QAR 15.442,516,895
2026-10-12QAR 15.15QAR 15.48QAR 15.15QAR 15.481,727,963
2026-10-11QAR 15.33QAR 15.49QAR 15.00QAR 15.15886,739
2026-10-08QAR 15.83QAR 15.83QAR 15.27QAR 15.272,672,515
2026-10-07QAR 15.75QAR 15.92QAR 15.72QAR 15.721,499,757
2026-10-06QAR 15.80QAR 15.90QAR 15.70QAR 15.761,234,200
2026-10-05QAR 15.70QAR 15.96QAR 15.54QAR 15.903,963,678
2026-10-04QAR 15.74QAR 15.82QAR 15.55QAR 15.71293,414
2026-10-01QAR 15.52QAR 15.65QAR 15.40QAR 15.653,356,408
2026-09-30QAR 15.81QAR 15.82QAR 15.51QAR 15.512,589,632
2026-09-29QAR 16.03QAR 16.03QAR 15.80QAR 15.872,232,937
2026-09-28QAR 16.10QAR 16.10QAR 15.82QAR 16.031,211,746
2026-09-27QAR 16.02QAR 16.15QAR 15.90QAR 16.08256,797
2026-09-24QAR 16.18QAR 16.18QAR 15.98QAR 16.021,180,358
2026-09-23QAR 16.10QAR 16.20QAR 16.07QAR 16.183,048,917
2026-09-22QAR 16.38QAR 16.38QAR 16.00QAR 16.104,855,477
2026-09-21QAR 16.22QAR 16.50QAR 16.10QAR 16.101,371,684
2026-09-20QAR 16.32QAR 16.34QAR 16.02QAR 16.17453,530
2026-09-17QAR 16.49QAR 16.60QAR 16.20QAR 16.208,002,101
2026-09-16QAR 16.65QAR 16.65QAR 16.42QAR 16.49990,568
2026-09-15QAR 16.80QAR 16.80QAR 16.65QAR 16.701,019,065
2026-09-14QAR 16.88QAR 16.90QAR 16.68QAR 16.812,475,200
2026-09-13QAR 16.72QAR 16.90QAR 16.68QAR 16.88531,253
2026-09-10QAR 16.93QAR 16.95QAR 16.71QAR 16.711,317,079
2026-09-09QAR 16.92QAR 16.92QAR 16.92QAR 16.920
2026-09-08QAR 16.80QAR 16.96QAR 16.72QAR 16.921,373,344
2026-09-07QAR 16.80QAR 16.84QAR 16.65QAR 16.801,314,702
2026-09-06QAR 16.70QAR 16.75QAR 16.67QAR 16.67139,564
2026-09-03QAR 16.73QAR 16.87QAR 16.70QAR 16.701,516,102
2026-09-02QAR 16.89QAR 16.89QAR 16.66QAR 16.661,512,288
2026-09-01QAR 16.70QAR 16.98QAR 16.70QAR 16.892,024,670
2026-08-31QAR 16.90QAR 17.10QAR 16.70QAR 16.708,255,395
2026-08-30QAR 16.81QAR 16.95QAR 16.77QAR 16.80362,706
2026-08-27QAR 17.00QAR 17.00QAR 16.80QAR 16.801,763,361
2026-08-26QAR 16.85QAR 17.00QAR 16.74QAR 17.001,138,487
2026-08-25QAR 16.77QAR 16.89QAR 16.69QAR 16.891,268,810
2026-08-24QAR 16.65QAR 16.89QAR 16.51QAR 16.891,734,831
2026-08-23QAR 16.41QAR 16.74QAR 16.41QAR 16.66498,072
2026-08-20QAR 16.52QAR 16.60QAR 16.36QAR 16.401,633,320
2026-08-19QAR 16.70QAR 16.74QAR 16.43QAR 16.501,891,881
2026-08-18QAR 16.75QAR 16.84QAR 16.65QAR 16.804,537,005
2026-08-17QAR 17.01QAR 17.08QAR 16.60QAR 16.922,432,663
2026-08-16QAR 16.85QAR 16.85QAR 16.85QAR 16.850
2026-08-13QAR 16.96QAR 17.04QAR 16.82QAR 16.852,087,980
2026-08-12QAR 17.05QAR 17.05QAR 16.90QAR 16.964,398,664
2026-08-11QAR 17.02QAR 17.05QAR 16.84QAR 16.902,217,599
2026-08-10QAR 17.20QAR 17.21QAR 17.00QAR 17.115,056,639
2026-08-09QAR 17.11QAR 17.31QAR 17.11QAR 17.15527,977
2026-08-06QAR 17.23QAR 17.30QAR 17.06QAR 17.152,414,972
2026-08-05QAR 17.14QAR 17.27QAR 17.10QAR 17.201,627,255
2026-08-04QAR 17.39QAR 17.39QAR 17.00QAR 17.001,930,441
2026-08-03QAR 17.10QAR 17.43QAR 16.91QAR 17.352,659,327
2026-08-02QAR 16.57QAR 17.14QAR 16.56QAR 17.10781,489
2026-07-30QAR 16.80QAR 16.88QAR 16.53QAR 16.572,524,459
2026-07-29QAR 17.00QAR 17.02QAR 16.75QAR 16.802,271,522
2026-07-28QAR 17.00QAR 17.05QAR 16.95QAR 16.951,507,528
2026-07-27QAR 16.61QAR 16.95QAR 16.60QAR 16.952,451,924
2026-07-26QAR 16.50QAR 16.75QAR 16.49QAR 16.60819,228
2026-07-23QAR 16.55QAR 16.62QAR 16.46QAR 16.502,652,693
2026-07-22QAR 16.75QAR 16.79QAR 16.55QAR 16.553,416,896
2026-07-21QAR 16.79QAR 16.83QAR 16.65QAR 16.702,650,870
2026-07-20QAR 16.94QAR 16.94QAR 16.64QAR 16.705,050,112
2026-07-19QAR 17.00QAR 17.20QAR 16.70QAR 16.702,792,348
2026-07-12QAR 17.39QAR 17.39QAR 17.15QAR 17.221,154,295
2026-07-09QAR 17.53QAR 17.53QAR 17.20QAR 17.402,276,534
2026-07-08QAR 17.69QAR 17.76QAR 17.31QAR 17.521,391,857
2026-07-07QAR 17.52QAR 17.69QAR 17.45QAR 17.692,420,285
2026-07-06QAR 17.54QAR 17.62QAR 17.40QAR 17.501,505,750
2026-07-05QAR 17.50QAR 17.66QAR 17.50QAR 17.5481,497
2026-07-02QAR 17.81QAR 17.81QAR 17.50QAR 17.501,246,650
2026-07-01QAR 17.35QAR 17.80QAR 17.33QAR 17.801,296,482
2026-06-30QAR 17.63QAR 17.70QAR 17.25QAR 17.252,826,800
2026-06-29QAR 17.69QAR 17.80QAR 17.53QAR 17.631,093,533
2026-06-28QAR 17.69QAR 17.76QAR 17.42QAR 17.63582,400
2026-06-25QAR 17.72QAR 17.80QAR 17.50QAR 17.502,822,338
2026-06-24QAR 17.91QAR 18.12QAR 17.71QAR 17.712,614,577
2026-06-23QAR 17.76QAR 18.21QAR 17.76QAR 18.032,376,033
2026-06-22QAR 18.06QAR 18.22QAR 17.89QAR 17.891,010,577
2026-06-21QAR 18.22QAR 18.22QAR 17.90QAR 18.08356,895
2026-06-18QAR 18.18QAR 18.37QAR 18.17QAR 18.227,552,717
2026-06-17QAR 18.25QAR 18.33QAR 18.12QAR 18.302,768,601
2026-06-16QAR 18.05QAR 18.27QAR 18.05QAR 18.251,795,955
2026-06-15QAR 17.70QAR 18.18QAR 17.70QAR 18.173,915,079
2026-06-14QAR 17.40QAR 17.64QAR 17.40QAR 17.641,547,851
2026-06-11QAR 17.07QAR 17.25QAR 17.00QAR 17.002,376,264
2026-06-10QAR 17.11QAR 17.25QAR 17.01QAR 17.251,979,736
2026-06-09QAR 17.10QAR 17.38QAR 17.10QAR 17.111,838,090
2026-06-08QAR 17.00QAR 17.01QAR 16.80QAR 16.902,614,336
2026-06-07QAR 17.31QAR 17.35QAR 17.00QAR 17.101,394,320
2026-06-04QAR 17.41QAR 17.50QAR 17.30QAR 17.301,736,887
2026-06-03QAR 17.45QAR 17.50QAR 17.35QAR 17.501,304,573
2026-06-02QAR 17.56QAR 17.69QAR 17.50QAR 17.502,011,307
2026-06-01QAR 17.65QAR 17.88QAR 17.41QAR 17.506,479,468
2026-05-31QAR 17.97QAR 18.23QAR 17.70QAR 17.701,150,765
2026-05-25QAR 18.00QAR 18.01QAR 17.67QAR 17.8012,678,865
2026-05-24QAR 17.40QAR 18.10QAR 17.40QAR 18.001,990,463
2026-05-21QAR 17.25QAR 17.32QAR 17.20QAR 17.201,709,397
2026-05-20QAR 17.22QAR 17.35QAR 17.21QAR 17.211,654,915
2026-05-19QAR 17.35QAR 17.35QAR 17.17QAR 17.301,936,119
2026-05-18QAR 17.30QAR 17.42QAR 17.11QAR 17.252,271,663
2026-05-17QAR 17.25QAR 17.50QAR 17.25QAR 17.43366,515
2026-05-14QAR 17.55QAR 17.55QAR 17.23QAR 17.341,622,825
2026-05-13QAR 17.50QAR 17.66QAR 17.30QAR 17.301,855,648
2026-05-12QAR 17.72QAR 17.84QAR 17.50QAR 17.502,659,120
2026-05-11QAR 17.92QAR 17.92QAR 17.70QAR 17.702,226,288
2026-05-10QAR 18.17QAR 18.17QAR 17.92QAR 17.92979,247
2026-05-07QAR 18.20QAR 18.30QAR 17.88QAR 18.201,746,725
2026-05-06QAR 17.79QAR 18.16QAR 17.66QAR 18.101,826,967
2026-05-05QAR 17.76QAR 17.81QAR 17.56QAR 17.802,881,597
2026-05-04QAR 17.69QAR 17.85QAR 17.58QAR 17.733,317,671
2026-05-03QAR 17.58QAR 17.63QAR 17.35QAR 17.60443,938
2026-04-30QAR 17.51QAR 17.51QAR 17.31QAR 17.353,940,579
2026-04-29QAR 17.53QAR 17.62QAR 17.38QAR 17.502,294,266
2026-04-28QAR 17.58QAR 17.73QAR 17.46QAR 17.522,021,449
2026-04-27QAR 17.72QAR 17.87QAR 17.56QAR 17.562,234,378
2026-04-26QAR 17.93QAR 17.93QAR 17.72QAR 17.72532,086
2026-04-23QAR 18.19QAR 18.19QAR 17.80QAR 17.802,524,311
2026-04-22QAR 18.30QAR 18.30QAR 18.03QAR 18.032,042,195
2026-04-21QAR 18.44QAR 18.50QAR 18.20QAR 18.302,004,672
2026-04-20QAR 18.20QAR 18.38QAR 18.20QAR 18.352,235,761
2026-04-19QAR 18.30QAR 18.49QAR 18.02QAR 18.301,457,073
2026-04-16QAR 18.32QAR 18.44QAR 18.22QAR 18.302,577,617
2026-04-15QAR 18.17QAR 18.48QAR 18.17QAR 18.302,822,892
2026-04-14QAR 17.99QAR 18.15QAR 17.90QAR 18.052,127,366
2026-04-13QAR 17.96QAR 18.05QAR 17.71QAR 17.893,208,815
2026-04-12QAR 17.80QAR 17.80QAR 17.80QAR 17.800
2026-04-09QAR 17.85QAR 17.88QAR 17.75QAR 17.802,999,920
2026-04-08QAR 17.70QAR 17.95QAR 17.65QAR 17.853,776,442
2026-04-07QAR 17.24QAR 17.55QAR 17.13QAR 17.131,967,621
2026-04-06QAR 17.12QAR 17.46QAR 17.05QAR 17.401,795,275
2026-04-05QAR 17.21QAR 17.21QAR 17.00QAR 17.12185,783
2026-04-02QAR 17.01QAR 17.23QAR 16.91QAR 17.231,613,074
2026-04-01QAR 17.30QAR 17.54QAR 17.10QAR 17.103,712,953
2026-03-31QAR 16.70QAR 17.15QAR 16.70QAR 17.046,044,672
2026-03-30QAR 16.60QAR 16.84QAR 16.34QAR 16.683,056,439
2026-03-29QAR 16.89QAR 16.89QAR 16.56QAR 16.681,061,424
2026-03-26QAR 17.11QAR 17.26QAR 16.82QAR 16.903,305,715
2026-03-25QAR 17.00QAR 17.14QAR 16.81QAR 17.105,309,167
2026-03-24QAR 17.51QAR 17.67QAR 16.54QAR 16.909,233,942
2026-03-18QAR 17.68QAR 17.94QAR 17.51QAR 17.518,040,937
2026-03-17QAR 17.50QAR 17.74QAR 17.50QAR 17.501,402,225
2026-03-16QAR 17.81QAR 17.81QAR 17.46QAR 17.462,369,039
2026-03-15QAR 18.00QAR 18.00QAR 17.80QAR 17.81775,918
2026-03-12QAR 18.38QAR 18.38QAR 17.96QAR 18.051,649,715
2026-03-11QAR 18.53QAR 18.53QAR 18.14QAR 18.381,191,654
2026-03-10QAR 18.06QAR 18.77QAR 17.98QAR 18.772,968,749
2026-03-09QAR 18.50QAR 18.50QAR 18.00QAR 18.002,499,156
2026-03-08QAR 18.60QAR 18.80QAR 18.41QAR 18.501,424,255
2026-03-05QAR 18.05QAR 18.64QAR 18.05QAR 18.603,134,818
2026-03-04QAR 18.00QAR 18.25QAR 17.91QAR 18.023,514,350
2026-03-03QAR 18.04QAR 18.58QAR 17.89QAR 18.024,196,207
2026-03-02QAR 18.50QAR 18.80QAR 18.30QAR 18.376,021,942
2026-02-26QAR 19.93QAR 19.94QAR 19.30QAR 19.309,068,036
2026-02-25QAR 19.95QAR 19.95QAR 19.79QAR 19.902,898,730
2026-02-24QAR 19.84QAR 19.99QAR 19.65QAR 19.945,316,603
2026-02-23QAR 19.39QAR 19.84QAR 19.39QAR 19.843,639,189
2026-02-22QAR 19.68QAR 19.68QAR 19.32QAR 19.41372,799
2026-02-19QAR 19.99QAR 19.99QAR 19.12QAR 19.683,079,452
2026-02-18QAR 19.98QAR 20.00QAR 19.76QAR 19.992,059,013
2026-02-17QAR 20.31QAR 20.31QAR 19.82QAR 19.881,363,810
2026-02-16QAR 20.40QAR 20.42QAR 20.35QAR 20.402,841,563
2026-02-15QAR 20.40QAR 20.42QAR 20.33QAR 20.401,045,393
2026-02-12QAR 20.28QAR 20.40QAR 20.28QAR 20.407,555,408
2026-02-11QAR 20.35QAR 20.36QAR 20.30QAR 20.353,313,571
2026-02-09QAR 20.34QAR 20.39QAR 20.18QAR 20.342,408,886
2026-02-08QAR 20.39QAR 20.40QAR 20.30QAR 20.341,199,351
2026-02-05QAR 20.24QAR 20.40QAR 20.24QAR 20.371,509,693
2026-02-04QAR 20.35QAR 20.39QAR 20.13QAR 20.392,418,081
2026-02-03QAR 20.25QAR 20.35QAR 20.10QAR 20.353,246,871
2026-02-02QAR 20.08QAR 20.25QAR 20.07QAR 20.243,163,879
2026-02-01QAR 20.15QAR 20.23QAR 20.07QAR 20.101,319,705
2026-01-29QAR 20.05QAR 20.14QAR 19.80QAR 19.805,582,622
2026-01-28QAR 20.19QAR 20.25QAR 19.91QAR 20.053,333,117
2026-01-27QAR 20.10QAR 20.19QAR 20.09QAR 20.143,418,927
2026-01-26QAR 19.96QAR 20.20QAR 19.96QAR 20.154,372,978
2026-01-25QAR 19.84QAR 20.12QAR 19.84QAR 19.95482,914
2026-01-22QAR 19.91QAR 20.40QAR 19.91QAR 20.2512,342,911
2026-01-21QAR 19.90QAR 20.00QAR 19.80QAR 19.992,714,575
2026-01-20QAR 19.85QAR 20.00QAR 19.80QAR 19.902,823,301
2026-01-19QAR 19.65QAR 19.99QAR 19.20QAR 19.992,400,153
2026-01-18QAR 19.98QAR 20.04QAR 19.75QAR 19.75960,821
2026-01-15QAR 19.81QAR 20.00QAR 19.80QAR 19.871,921,885
2026-01-14QAR 19.90QAR 20.04QAR 19.87QAR 20.042,928,730
2026-01-13QAR 19.89QAR 20.00QAR 19.81QAR 20.003,908,341
2026-01-12QAR 19.68QAR 19.91QAR 19.56QAR 19.802,558,825
2026-01-11QAR 19.35QAR 19.77QAR 19.35QAR 19.68692,597
2026-01-08QAR 19.57QAR 19.57QAR 19.32QAR 19.351,447,332
2026-01-07QAR 19.45QAR 19.60QAR 19.36QAR 19.603,202,851
2026-01-06QAR 19.20QAR 19.50QAR 19.07QAR 19.455,037,937
2026-01-05QAR 18.79QAR 19.20QAR 18.74QAR 19.204,131,275
2026-01-04QAR 18.65QAR 18.84QAR 18.65QAR 18.79530,477
2025-12-31QAR 18.97QAR 18.98QAR 18.66QAR 18.662,718,826
2025-12-30QAR 18.75QAR 18.97QAR 18.72QAR 18.97656,486
2025-12-29QAR 18.60QAR 18.97QAR 18.56QAR 18.972,886,726
2025-12-28QAR 18.80QAR 18.85QAR 18.60QAR 18.602,460,285
2025-12-25QAR 18.97QAR 18.98QAR 18.76QAR 18.802,326,635
2025-12-24QAR 18.89QAR 18.96QAR 18.86QAR 18.942,316,072
2025-12-23QAR 18.60QAR 18.85QAR 18.60QAR 18.851,549,494
2025-12-22QAR 18.53QAR 18.74QAR 18.35QAR 18.741,317,696
2025-12-21QAR 18.31QAR 18.55QAR 18.31QAR 18.47278,397
2025-12-17QAR 18.60QAR 18.64QAR 18.35QAR 18.356,569,050
2025-12-16QAR 18.60QAR 18.65QAR 18.42QAR 18.60945,911
2025-12-15QAR 18.79QAR 18.79QAR 18.53QAR 18.602,254,402
2025-12-14QAR 18.94QAR 18.94QAR 18.70QAR 18.79583,441
2025-12-11QAR 18.72QAR 18.98QAR 18.71QAR 18.941,243,584
2025-12-10QAR 18.70QAR 18.82QAR 18.59QAR 18.823,572,451
2025-12-09QAR 18.49QAR 18.70QAR 18.27QAR 18.706,162,938
2025-12-08QAR 18.15QAR 18.50QAR 18.15QAR 18.502,580,126
2025-12-07QAR 18.20QAR 18.36QAR 18.15QAR 18.15823,646
2025-12-04QAR 18.20QAR 18.37QAR 18.15QAR 18.203,127,632
2025-12-03QAR 18.10QAR 18.28QAR 18.07QAR 18.201,485,064
2025-12-02QAR 18.15QAR 18.20QAR 17.96QAR 18.202,802,016
2025-12-01QAR 17.92QAR 18.16QAR 17.86QAR 18.163,885,523
2025-11-30QAR 18.10QAR 18.14QAR 17.91QAR 17.91377,636
2025-11-27QAR 18.29QAR 18.39QAR 18.06QAR 18.102,793,818
2025-11-26QAR 18.04QAR 18.29QAR 17.99QAR 18.291,439,089
2025-11-25QAR 18.17QAR 18.23QAR 17.96QAR 18.002,251,572
2025-11-24QAR 18.00QAR 18.19QAR 17.80QAR 18.1913,799,112
2025-11-23QAR 18.17QAR 18.17QAR 17.78QAR 18.12573,599
2025-11-20QAR 18.08QAR 18.15QAR 17.80QAR 17.933,460,957
2025-11-19QAR 18.03QAR 18.25QAR 18.03QAR 18.132,429,866
2025-11-18QAR 18.25QAR 18.33QAR 18.02QAR 18.053,773,238
2025-11-17QAR 18.40QAR 18.43QAR 18.11QAR 18.202,852,645
2025-11-16QAR 18.40QAR 18.46QAR 18.30QAR 18.40826,718
2025-11-13QAR 18.86QAR 18.91QAR 18.51QAR 18.512,239,129
2025-11-12QAR 19.00QAR 19.00QAR 18.80QAR 18.802,334,648
2025-11-11QAR 18.78QAR 19.00QAR 18.78QAR 18.942,880,834
2025-11-10QAR 18.47QAR 18.80QAR 18.47QAR 18.712,451,565
2025-11-09QAR 18.65QAR 18.80QAR 18.51QAR 18.651,297,014
2025-11-06QAR 18.48QAR 18.65QAR 18.48QAR 18.652,285,143
2025-11-05QAR 18.39QAR 18.50QAR 18.33QAR 18.501,963,544
2025-11-04QAR 18.45QAR 18.49QAR 18.32QAR 18.491,784,049
2025-11-03QAR 18.48QAR 18.48QAR 18.13QAR 18.452,649,568
2025-11-02QAR 18.34QAR 18.49QAR 18.25QAR 18.491,073,696
2025-10-30QAR 18.50QAR 18.50QAR 18.33QAR 18.492,876,452
2025-10-29QAR 18.36QAR 18.50QAR 18.20QAR 18.502,710,903
2025-10-28QAR 18.48QAR 18.59QAR 18.31QAR 18.487,511,792
2025-10-27QAR 18.45QAR 18.50QAR 18.33QAR 18.482,205,968
2025-10-26QAR 18.42QAR 18.50QAR 18.37QAR 18.49751,676
2025-10-23QAR 18.50QAR 18.52QAR 18.41QAR 18.501,385,732
2025-10-22QAR 18.52QAR 18.57QAR 18.36QAR 18.541,250,132
2025-10-21QAR 18.24QAR 18.55QAR 18.24QAR 18.541,069,200
2025-10-20QAR 18.46QAR 18.50QAR 18.21QAR 18.451,049,583
2025-10-19QAR 18.45QAR 18.55QAR 18.31QAR 18.45732,816
2025-10-16QAR 18.01QAR 18.45QAR 18.00QAR 18.452,138,913
2025-10-15QAR 18.11QAR 18.30QAR 18.01QAR 18.012,068,498
2025-10-14QAR 18.50QAR 18.58QAR 18.10QAR 18.103,420,149
2025-10-13QAR 18.42QAR 18.57QAR 18.36QAR 18.502,061,793
2025-10-12QAR 18.48QAR 18.48QAR 18.10QAR 18.40928,094
2025-10-09QAR 18.53QAR 18.55QAR 18.44QAR 18.551,118,794
2025-10-08QAR 18.48QAR 18.55QAR 18.32QAR 18.531,317,581