National Gas and Industrialization Company (TADAWUL:2080)
Saudi Arabia · Delayed Price · Currency is SAR 81.10
+0.65 (0.81%)
Nov 27, 2025, 3:12 PM AST
TADAWUL:2080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 80.40 | 81.45 | 79.20 | 81.10 | 81.10 | 0.81% | 52,428 |
| Nov 26, 2025 | 80.10 | 81.65 | 80.10 | 80.45 | 80.45 | -0.80% | 61,843 |
| Nov 25, 2025 | 81.40 | 82.25 | 81.05 | 81.10 | 81.10 | -0.31% | 27,975 |
| Nov 24, 2025 | 81.60 | 81.90 | 80.60 | 81.35 | 81.35 | -0.31% | 97,927 |
| Nov 23, 2025 | 82.45 | 83.15 | 81.50 | 81.60 | 81.60 | -2.33% | 45,000 |
| Nov 20, 2025 | 83.70 | 84.00 | 82.80 | 83.55 | 83.55 | -0.18% | 21,296 |
| Nov 19, 2025 | 83.25 | 85.50 | 83.10 | 83.70 | 83.70 | 1.03% | 39,585 |
| Nov 18, 2025 | 83.60 | 84.25 | 81.80 | 82.85 | 82.85 | -1.13% | 71,257 |
| Nov 17, 2025 | 84.10 | 85.40 | 83.50 | 83.80 | 83.80 | -1.30% | 25,417 |
| Nov 16, 2025 | 89.00 | 89.00 | 84.90 | 84.90 | 84.90 | -3.47% | 47,306 |
| Nov 13, 2025 | 87.40 | 87.95 | 86.70 | 87.95 | 87.95 | - | 27,699 |
| Nov 12, 2025 | 88.45 | 88.70 | 87.45 | 87.95 | 87.95 | -0.57% | 34,039 |
| Nov 11, 2025 | 89.15 | 89.55 | 87.50 | 88.45 | 88.45 | -1.17% | 38,719 |
| Nov 10, 2025 | 89.60 | 89.80 | 87.90 | 89.50 | 89.50 | -0.11% | 54,903 |
| Nov 9, 2025 | 88.15 | 89.80 | 87.00 | 89.60 | 89.60 | 0.67% | 41,650 |
| Nov 6, 2025 | 87.40 | 89.00 | 86.50 | 89.00 | 89.00 | 2.12% | 117,920 |
| Nov 5, 2025 | 85.80 | 87.15 | 83.85 | 87.15 | 87.15 | 0.69% | 71,253 |
| Nov 4, 2025 | 87.60 | 88.95 | 85.80 | 86.55 | 86.55 | -3.24% | 53,445 |
| Nov 3, 2025 | 89.80 | 89.95 | 87.80 | 89.45 | 89.45 | -0.17% | 66,210 |
| Nov 2, 2025 | 88.00 | 90.00 | 87.00 | 89.60 | 89.60 | 0.73% | 92,175 |
| Oct 30, 2025 | 85.30 | 89.10 | 85.10 | 88.95 | 88.95 | 4.28% | 260,628 |
| Oct 29, 2025 | 84.00 | 85.35 | 83.50 | 85.30 | 85.30 | 1.55% | 57,066 |
| Oct 28, 2025 | 83.50 | 84.00 | 83.35 | 84.00 | 84.00 | 0.72% | 29,515 |
| Oct 27, 2025 | 84.25 | 84.50 | 83.40 | 83.40 | 83.40 | -1.01% | 29,722 |
| Oct 26, 2025 | 84.25 | 85.05 | 84.20 | 84.25 | 84.25 | - | 18,493 |
| Oct 23, 2025 | 84.90 | 84.90 | 83.25 | 84.25 | 84.25 | -0.24% | 141,613 |
| Oct 22, 2025 | 84.00 | 84.80 | 83.75 | 84.45 | 84.45 | 0.54% | 14,833 |
| Oct 21, 2025 | 84.65 | 85.15 | 83.55 | 84.00 | 84.00 | -1.87% | 17,768 |
| Oct 20, 2025 | 85.10 | 86.10 | 84.45 | 85.60 | 85.60 | 0.65% | 28,854 |
| Oct 19, 2025 | 86.80 | 87.10 | 85.00 | 85.05 | 85.05 | -2.02% | 27,727 |
| Oct 16, 2025 | 86.40 | 87.30 | 86.35 | 86.80 | 86.80 | 0.52% | 47,272 |
| Oct 15, 2025 | 86.00 | 87.40 | 85.40 | 86.35 | 86.35 | 0.17% | 138,610 |
| Oct 14, 2025 | 86.20 | 86.45 | 85.50 | 86.20 | 86.20 | -0.40% | 35,453 |
| Oct 13, 2025 | 87.40 | 87.40 | 84.80 | 86.55 | 86.55 | 0.41% | 97,522 |
| Oct 12, 2025 | 83.00 | 88.10 | 82.10 | 86.20 | 86.20 | 2.99% | 190,298 |
| Oct 9, 2025 | 82.90 | 83.75 | 82.55 | 83.70 | 83.70 | 0.97% | 30,501 |
| Oct 8, 2025 | 83.30 | 83.30 | 82.10 | 82.90 | 82.90 | -0.42% | 33,622 |
| Oct 7, 2025 | 83.25 | 83.45 | 82.60 | 83.25 | 83.25 | - | 52,159 |
| Oct 6, 2025 | 83.45 | 83.65 | 82.40 | 83.25 | 83.25 | -0.24% | 133,804 |
| Oct 5, 2025 | 83.20 | 84.00 | 83.00 | 83.45 | 83.45 | 0.54% | 57,649 |
| Oct 2, 2025 | 81.75 | 83.60 | 81.20 | 83.00 | 83.00 | 0.06% | 196,740 |
| Oct 1, 2025 | 82.85 | 83.30 | 82.00 | 82.95 | 82.95 | 0.55% | 53,665 |
| Sep 30, 2025 | 82.25 | 83.40 | 82.15 | 82.50 | 82.50 | 0.61% | 82,572 |
| Sep 29, 2025 | 82.30 | 82.75 | 80.95 | 82.00 | 82.00 | -0.12% | 83,942 |
| Sep 28, 2025 | 80.45 | 82.30 | 79.55 | 82.10 | 82.10 | 2.05% | 175,796 |
| 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 |