National Gas and Industrialization Company (TADAWUL:2080)
Saudi Arabia · Delayed Price · Currency is SAR 80.45
+0.95 (1.19%)
Sep 25, 2025, 3:10 PM AST
TADAWUL:2080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 79.90 | 81.45 | 78.00 | 80.45 | 80.45 | 1.19% | 224,621 |
| Sep 24, 2025 | 72.85 | 79.50 | 72.80 | 79.50 | 79.50 | 9.96% | 373,042 |
| Sep 22, 2025 | 72.20 | 72.85 | 71.35 | 72.30 | 72.30 | 0.56% | 52,292 |
| Sep 21, 2025 | 72.40 | 72.40 | 71.80 | 71.90 | 71.90 | -0.55% | 45,405 |
| Sep 18, 2025 | 71.10 | 72.30 | 70.30 | 72.30 | 72.30 | 1.83% | 45,815 |
| Sep 17, 2025 | 70.50 | 71.00 | 69.50 | 71.00 | 71.00 | 1.07% | 47,069 |
| Sep 16, 2025 | 70.15 | 70.70 | 70.00 | 70.25 | 70.25 | 0.36% | 45,371 |
| Sep 15, 2025 | 68.05 | 70.00 | 68.05 | 70.00 | 70.00 | 1.97% | 36,991 |
| Sep 14, 2025 | 69.30 | 69.40 | 66.05 | 68.65 | 68.65 | -1.08% | 447,686 |
| Sep 11, 2025 | 71.00 | 71.20 | 69.20 | 69.40 | 69.40 | -2.32% | 47,269 |
| Sep 10, 2025 | 71.75 | 72.10 | 70.90 | 71.05 | 71.05 | -2.00% | 52,603 |
| Sep 9, 2025 | 73.45 | 73.45 | 72.00 | 72.50 | 72.50 | -1.29% | 66,292 |
| Sep 8, 2025 | 73.85 | 74.10 | 72.80 | 73.45 | 73.45 | -0.81% | 37,806 |
| Sep 7, 2025 | 73.70 | 74.95 | 73.70 | 74.05 | 74.05 | 0.07% | 84,277 |
| Sep 4, 2025 | 74.30 | 74.30 | 72.60 | 74.00 | 74.00 | - | 65,612 |
| Sep 3, 2025 | 74.50 | 75.35 | 73.65 | 74.00 | 74.00 | -1.27% | 24,243 |
| Sep 2, 2025 | 73.90 | 75.30 | 73.45 | 74.95 | 74.95 | 1.35% | 49,373 |
| Sep 1, 2025 | 74.70 | 74.80 | 73.50 | 73.95 | 73.95 | -1.20% | 29,845 |
| Aug 31, 2025 | 75.30 | 75.35 | 73.80 | 74.85 | 74.85 | -0.60% | 62,210 |
| Aug 28, 2025 | 74.25 | 75.75 | 73.90 | 75.30 | 75.30 | 1.41% | 42,392 |
| Aug 27, 2025 | 75.30 | 75.35 | 74.15 | 74.25 | 74.25 | -1.39% | 85,870 |
| Aug 26, 2025 | 76.25 | 76.35 | 74.70 | 75.30 | 75.30 | -0.46% | 82,110 |
| Aug 25, 2025 | 75.75 | 76.80 | 75.25 | 75.65 | 75.65 | -0.13% | 40,223 |
| Aug 24, 2025 | 74.20 | 75.95 | 74.20 | 75.75 | 75.75 | 1.13% | 49,446 |
| Aug 21, 2025 | 74.55 | 75.10 | 73.40 | 74.90 | 74.90 | 0.81% | 72,624 |
| Aug 20, 2025 | 74.20 | 74.70 | 73.85 | 74.30 | 74.30 | 0.13% | 40,276 |
| Aug 19, 2025 | 74.35 | 74.95 | 74.20 | 74.20 | 74.20 | -0.67% | 19,724 |
| Aug 18, 2025 | 75.70 | 75.70 | 74.20 | 74.70 | 74.70 | -1.39% | 32,189 |
| Aug 17, 2025 | 75.45 | 75.90 | 75.25 | 75.75 | 75.75 | 0.40% | 15,838 |
| Aug 14, 2025 | 75.00 | 75.50 | 74.40 | 75.45 | 75.45 | 0.94% | 53,091 |
| Aug 13, 2025 | 75.10 | 75.10 | 73.75 | 74.75 | 74.75 | 0.88% | 55,400 |
| Aug 12, 2025 | 76.05 | 76.05 | 74.05 | 74.10 | 74.10 | -2.56% | 16,728 |
| Aug 11, 2025 | 76.30 | 76.30 | 74.90 | 76.05 | 76.05 | -0.33% | 62,519 |
| Aug 10, 2025 | 76.80 | 76.80 | 76.00 | 76.30 | 76.30 | -0.52% | 6,688 |
| Aug 7, 2025 | 75.85 | 76.80 | 75.85 | 76.70 | 76.70 | 0.92% | 25,021 |
| Aug 6, 2025 | 75.50 | 76.60 | 75.50 | 76.00 | 76.00 | 0.26% | 19,456 |
| Aug 5, 2025 | 75.00 | 76.00 | 74.65 | 75.80 | 75.80 | 1.95% | 44,821 |
| Aug 4, 2025 | 75.70 | 76.70 | 74.35 | 74.35 | 74.35 | -3.06% | 66,011 |
| Aug 3, 2025 | 74.85 | 76.70 | 74.50 | 76.70 | 76.70 | 0.99% | 29,293 |
| Jul 31, 2025 | 75.45 | 76.30 | 74.85 | 75.95 | 75.95 | -0.98% | 72,312 |
| Jul 30, 2025 | 76.60 | 76.85 | 75.90 | 76.70 | 75.55 | 0.92% | 37,279 |
| Jul 29, 2025 | 76.70 | 76.80 | 75.55 | 76.00 | 74.86 | -1.55% | 47,885 |
| Jul 28, 2025 | 77.00 | 77.50 | 76.60 | 77.20 | 76.04 | 0.26% | 35,766 |
| Jul 27, 2025 | 76.85 | 77.60 | 76.60 | 77.00 | 75.85 | 0.39% | 30,696 |
| Jul 24, 2025 | 79.60 | 79.60 | 76.60 | 76.70 | 75.55 | -3.03% | 113,881 |
| Jul 23, 2025 | 78.40 | 79.60 | 78.15 | 79.10 | 77.91 | 0.44% | 115,103 |
| Jul 22, 2025 | 79.90 | 79.90 | 77.60 | 78.75 | 77.57 | -1.19% | 74,739 |
| Jul 21, 2025 | 78.60 | 79.75 | 77.60 | 79.70 | 78.51 | 1.72% | 93,651 |
| Jul 20, 2025 | 78.60 | 78.60 | 77.55 | 78.35 | 77.18 | 0.64% | 46,710 |
| Jul 17, 2025 | 78.00 | 78.20 | 77.50 | 77.85 | 76.68 | -0.19% | 30,781 |