National Gas and Industrialization Company (TADAWUL:2080)
Saudi Arabia · Delayed Price · Currency is SAR 82.35
+0.40 (0.49%)
May 4, 2026, 3:15 PM AST
TADAWUL:2080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 81.75 | 82.55 | 81.05 | 81.95 | 81.95 | 0.55% | 54,488 |
| Apr 29, 2026 | 81.45 | 83.70 | 80.90 | 81.50 | 81.50 | 0.74% | 136,111 |
| Apr 28, 2026 | 81.65 | 81.65 | 80.60 | 80.90 | 80.90 | -0.49% | 30,070 |
| Apr 27, 2026 | 81.40 | 82.70 | 80.60 | 81.30 | 81.30 | 0.81% | 103,533 |
| Apr 26, 2026 | 81.40 | 81.40 | 79.60 | 80.65 | 80.65 | 0.19% | 51,770 |
| Apr 23, 2026 | 80.45 | 80.55 | 79.50 | 80.50 | 80.50 | - | 65,474 |
| Apr 22, 2026 | 81.85 | 82.05 | 79.95 | 80.50 | 80.50 | -2.19% | 31,890 |
| Apr 21, 2026 | 82.95 | 83.40 | 81.65 | 82.30 | 82.30 | 1.35% | 55,924 |
| Apr 20, 2026 | 83.15 | 83.40 | 81.20 | 81.20 | 81.20 | -2.23% | 51,270 |
| Apr 19, 2026 | 84.35 | 84.35 | 82.95 | 83.05 | 83.05 | -1.54% | 61,083 |
| Apr 16, 2026 | 84.80 | 84.90 | 84.00 | 84.35 | 84.35 | -0.18% | 82,096 |
| Apr 15, 2026 | 84.80 | 85.85 | 84.40 | 84.50 | 84.50 | -1.97% | 197,618 |
| Apr 14, 2026 | 87.00 | 87.40 | 85.25 | 86.20 | 86.20 | -0.92% | 97,503 |
| Apr 13, 2026 | 88.95 | 88.95 | 87.00 | 87.00 | 87.00 | -0.97% | 85,115 |
| Apr 12, 2026 | 87.95 | 89.75 | 87.60 | 87.85 | 87.85 | -0.11% | 64,561 |
| Apr 9, 2026 | 86.50 | 88.20 | 85.20 | 87.95 | 87.95 | 2.21% | 130,241 |
| Apr 8, 2026 | 85.60 | 87.40 | 85.60 | 86.05 | 86.05 | 0.76% | 59,069 |
| Apr 7, 2026 | 87.10 | 87.35 | 85.20 | 85.40 | 85.40 | -1.95% | 71,755 |
| Apr 6, 2026 | 88.40 | 88.40 | 86.00 | 87.10 | 87.10 | -1.47% | 91,055 |
| Apr 5, 2026 | 85.95 | 89.25 | 85.95 | 88.40 | 88.40 | 3.76% | 214,715 |
| Apr 2, 2026 | 83.50 | 86.00 | 82.95 | 85.20 | 85.20 | 2.65% | 197,423 |
| Apr 1, 2026 | 82.00 | 84.30 | 82.00 | 83.00 | 83.00 | -0.95% | 85,158 |
| Mar 31, 2026 | 82.80 | 83.80 | 82.30 | 83.80 | 83.80 | 1.51% | 78,152 |
| Mar 30, 2026 | 84.30 | 84.55 | 81.85 | 82.55 | 82.55 | -2.08% | 214,228 |
| Mar 29, 2026 | 82.00 | 85.70 | 81.60 | 84.30 | 84.30 | 4.33% | 354,749 |
| Mar 26, 2026 | 79.40 | 81.75 | 78.60 | 80.80 | 80.80 | 2.41% | 266,882 |
| Mar 25, 2026 | 76.00 | 79.50 | 75.75 | 78.90 | 78.90 | 3.82% | 169,432 |
| Mar 24, 2026 | 78.00 | 79.20 | 75.65 | 76.00 | 76.00 | -2.56% | 137,652 |
| Mar 16, 2026 | 73.95 | 78.70 | 73.35 | 78.00 | 78.00 | 6.56% | 414,225 |
| Mar 15, 2026 | 76.30 | 76.35 | 72.10 | 73.20 | 73.20 | -4.06% | 188,595 |
| Mar 12, 2026 | 77.65 | 77.65 | 76.05 | 76.30 | 76.30 | -1.23% | 49,931 |
| Mar 11, 2026 | 77.45 | 77.70 | 76.20 | 77.25 | 77.25 | -0.58% | 68,477 |
| Mar 10, 2026 | 77.60 | 78.50 | 76.25 | 77.70 | 77.70 | - | 51,880 |
| Mar 9, 2026 | 79.90 | 80.20 | 77.40 | 77.70 | 77.70 | -2.39% | 122,583 |
| Mar 8, 2026 | 79.85 | 81.25 | 79.10 | 79.60 | 79.60 | 1.02% | 83,978 |
| Mar 5, 2026 | 81.00 | 81.25 | 78.50 | 78.80 | 78.80 | -2.05% | 130,737 |
| Mar 4, 2026 | 84.00 | 84.15 | 80.45 | 80.45 | 80.45 | -1.89% | 248,111 |
| Mar 3, 2026 | 74.95 | 82.10 | 74.55 | 82.00 | 82.00 | 9.85% | 472,737 |
| Mar 2, 2026 | 74.00 | 75.45 | 73.20 | 74.65 | 74.65 | 1.08% | 57,876 |
| Mar 1, 2026 | 77.55 | 78.05 | 73.65 | 73.85 | 73.85 | -6.16% | 70,262 |
| Feb 26, 2026 | 77.90 | 78.70 | 77.15 | 78.70 | 77.55 | 1.03% | 53,650 |
| Feb 25, 2026 | 80.05 | 80.80 | 77.90 | 77.90 | 76.76 | -4.18% | 59,457 |
| Feb 24, 2026 | 82.40 | 82.40 | 80.30 | 81.30 | 80.11 | -1.33% | 32,159 |
| Feb 23, 2026 | 82.30 | 82.95 | 80.15 | 82.40 | 81.20 | -0.06% | 109,321 |
| Feb 19, 2026 | 87.30 | 87.30 | 82.00 | 82.45 | 81.25 | -5.66% | 55,923 |
| Feb 18, 2026 | 87.00 | 87.70 | 86.90 | 87.40 | 86.12 | -0.40% | 64,119 |
| Feb 17, 2026 | 87.70 | 88.30 | 87.50 | 87.75 | 86.47 | -0.74% | 25,048 |
| Feb 16, 2026 | 88.00 | 88.65 | 87.55 | 88.40 | 87.11 | 0.11% | 59,878 |
| Feb 15, 2026 | 87.45 | 90.00 | 87.45 | 88.30 | 87.01 | 0.97% | 55,764 |
| Feb 12, 2026 | 89.15 | 89.15 | 87.10 | 87.45 | 86.17 | -1.96% | 66,780 |