National Gas and Industrialization Company (TADAWUL:2080)
Saudi Arabia · Delayed Price · Currency is SAR 74.00
0.00 (0.00%)
Sep 4, 2025, 3:11 PM AST
TADAWUL:2080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 78.90 | 79.25 | 78.00 | 78.00 | 76.83 | -0.76% | 58,050 |
| Jul 15, 2025 | 79.00 | 79.55 | 78.50 | 78.60 | 77.42 | -1.26% | 44,055 |
| Jul 14, 2025 | 78.95 | 80.25 | 78.20 | 79.60 | 78.41 | 0.70% | 145,889 |
| Jul 13, 2025 | 78.00 | 79.75 | 77.95 | 79.05 | 77.86 | 1.35% | 98,849 |
| Jul 10, 2025 | 78.20 | 78.80 | 77.55 | 78.00 | 76.83 | - | 84,456 |
| Jul 9, 2025 | 77.25 | 78.20 | 76.70 | 78.00 | 76.83 | 1.10% | 109,088 |
| Jul 8, 2025 | 78.35 | 78.35 | 77.00 | 77.15 | 75.99 | -1.59% | 63,893 |
| Jul 7, 2025 | 78.25 | 78.40 | 77.45 | 78.40 | 77.22 | 0.51% | 63,254 |
| Jul 6, 2025 | 77.05 | 78.30 | 77.05 | 78.00 | 76.83 | - | 53,403 |
| Jul 3, 2025 | 77.10 | 78.00 | 76.70 | 78.00 | 76.83 | 0.91% | 58,320 |
| Jul 2, 2025 | 79.00 | 79.00 | 77.20 | 77.30 | 76.14 | -2.15% | 73,201 |
| Jul 1, 2025 | 79.00 | 80.25 | 78.15 | 79.00 | 77.82 | 0.25% | 140,592 |
| Jun 30, 2025 | 77.30 | 78.80 | 76.50 | 78.80 | 77.62 | 1.94% | 213,737 |
| Jun 29, 2025 | 76.00 | 78.00 | 76.00 | 77.30 | 76.14 | 1.71% | 312,995 |