National Gas and Industrialization Company (TADAWUL:2080)
Saudi Arabia · Delayed Price · Currency is SAR 67.30
+0.05 (0.07%)
Jul 23, 2026, 3:11 PM AST
TADAWUL:2080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 67.25 | 67.90 | 67.05 | 67.30 | 67.30 | 0.07% | 96,458 |
| Jul 22, 2026 | 68.00 | 68.30 | 66.85 | 67.25 | 67.25 | 0.37% | 76,741 |
| Jul 21, 2026 | 65.95 | 68.60 | 65.90 | 67.00 | 67.00 | 1.59% | 109,225 |
| Jul 20, 2026 | 67.40 | 67.65 | 65.95 | 65.95 | 65.95 | -2.01% | 110,387 |
| Jul 19, 2026 | 68.90 | 68.90 | 67.25 | 67.30 | 67.30 | -2.68% | 54,689 |
| Jul 16, 2026 | 68.75 | 69.20 | 67.75 | 69.15 | 69.15 | 0.14% | 163,976 |
| Jul 15, 2026 | 69.20 | 69.90 | 69.05 | 69.05 | 69.05 | -0.93% | 27,895 |
| Jul 14, 2026 | 69.00 | 69.80 | 68.70 | 69.70 | 69.70 | - | 76,762 |
| Jul 13, 2026 | 70.15 | 70.40 | 69.30 | 69.70 | 69.70 | -0.50% | 67,614 |
| Jul 12, 2026 | 70.10 | 70.50 | 69.65 | 70.05 | 70.05 | -0.07% | 34,873 |
| Jul 9, 2026 | 69.20 | 70.95 | 68.05 | 70.10 | 70.10 | 1.59% | 148,992 |
| Jul 8, 2026 | 69.85 | 69.85 | 68.75 | 69.00 | 69.00 | -0.22% | 59,586 |
| Jul 7, 2026 | 69.00 | 69.40 | 68.10 | 69.15 | 69.15 | - | 80,645 |
| Jul 6, 2026 | 69.55 | 70.50 | 68.80 | 69.15 | 69.15 | -1.64% | 130,126 |
| Jul 5, 2026 | 73.15 | 73.15 | 69.80 | 70.30 | 70.30 | -2.63% | 150,796 |
| Jul 2, 2026 | 74.20 | 77.45 | 71.95 | 72.20 | 72.20 | -0.14% | 546,346 |
| Jul 1, 2026 | 70.55 | 73.15 | 70.30 | 72.30 | 72.30 | 3.06% | 235,723 |
| Jun 30, 2026 | 70.85 | 70.90 | 69.90 | 70.15 | 70.15 | -0.99% | 57,521 |
| Jun 29, 2026 | 70.90 | 71.55 | 70.50 | 70.85 | 70.85 | - | 68,599 |
| Jun 28, 2026 | 72.10 | 72.30 | 70.50 | 70.85 | 70.85 | -1.94% | 42,238 |
| Jun 25, 2026 | 72.90 | 73.35 | 72.25 | 72.25 | 72.25 | -0.96% | 228,891 |
| Jun 24, 2026 | 73.60 | 74.10 | 72.95 | 72.95 | 72.95 | -0.88% | 55,793 |
| Jun 23, 2026 | 74.00 | 74.00 | 73.05 | 73.60 | 73.60 | -0.54% | 52,139 |
| Jun 22, 2026 | 73.90 | 75.20 | 73.60 | 74.00 | 74.00 | 0.14% | 279,710 |
| Jun 21, 2026 | 74.00 | 74.40 | 73.55 | 73.90 | 73.90 | -0.07% | 158,835 |
| Jun 18, 2026 | 74.90 | 74.90 | 73.65 | 73.95 | 73.95 | -0.60% | 115,698 |
| Jun 17, 2026 | 76.75 | 76.75 | 73.60 | 74.40 | 74.40 | -3.06% | 206,706 |
| Jun 16, 2026 | 77.80 | 77.80 | 76.65 | 76.75 | 76.75 | -0.90% | 67,263 |
| Jun 15, 2026 | 77.70 | 78.05 | 77.20 | 77.45 | 77.45 | 0.06% | 54,479 |
| Jun 14, 2026 | 77.65 | 78.00 | 77.10 | 77.40 | 77.40 | -0.32% | 53,515 |
| Jun 11, 2026 | 77.65 | 77.75 | 76.85 | 77.65 | 77.65 | - | 46,066 |
| Jun 10, 2026 | 78.20 | 78.35 | 77.30 | 77.65 | 77.65 | -0.70% | 113,799 |
| Jun 9, 2026 | 77.85 | 79.20 | 77.85 | 78.20 | 78.20 | 0.26% | 58,113 |
| Jun 8, 2026 | 77.55 | 78.30 | 77.50 | 78.00 | 78.00 | 0.32% | 35,055 |
| Jun 7, 2026 | 77.90 | 78.45 | 77.30 | 77.75 | 77.75 | -0.19% | 22,457 |
| Jun 4, 2026 | 77.10 | 78.10 | 76.70 | 77.90 | 77.90 | 0.71% | 53,704 |
| Jun 3, 2026 | 77.70 | 77.75 | 77.25 | 77.35 | 77.35 | -0.19% | 22,877 |
| Jun 2, 2026 | 78.30 | 78.40 | 77.30 | 77.50 | 77.50 | -1.02% | 67,345 |
| Jun 1, 2026 | 78.00 | 78.55 | 77.75 | 78.30 | 78.30 | 0.38% | 70,005 |
| May 31, 2026 | 77.50 | 78.25 | 77.40 | 78.00 | 78.00 | 0.84% | 19,414 |
| May 21, 2026 | 77.55 | 77.70 | 77.00 | 77.35 | 77.35 | -0.26% | 27,051 |
| May 20, 2026 | 78.50 | 78.50 | 77.05 | 77.55 | 77.55 | -1.21% | 28,160 |
| May 19, 2026 | 78.75 | 78.75 | 77.65 | 78.50 | 78.50 | 0.26% | 57,797 |
| May 18, 2026 | 78.00 | 78.90 | 77.40 | 78.30 | 78.30 | 0.90% | 43,606 |
| May 17, 2026 | 77.45 | 77.95 | 77.25 | 77.60 | 77.60 | 0.19% | 24,857 |
| May 14, 2026 | 79.00 | 79.00 | 77.35 | 77.45 | 77.45 | -1.02% | 63,966 |
| May 13, 2026 | 79.80 | 79.80 | 78.10 | 78.25 | 78.25 | -0.95% | 27,909 |
| May 12, 2026 | 80.10 | 80.10 | 78.05 | 79.00 | 79.00 | -0.57% | 57,367 |
| May 11, 2026 | 77.95 | 80.40 | 77.05 | 79.45 | 79.45 | 1.92% | 221,191 |
| May 10, 2026 | 78.25 | 78.90 | 77.00 | 77.95 | 77.95 | -0.32% | 70,032 |