National Gypsum Company (TADAWUL:2090)
Saudi Arabia · Delayed Price · Currency is SAR 14.64
-0.35 (-2.33%)
Feb 11, 2026, 3:13 PM AST
National Gypsum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.00 | 15.00 | 14.49 | 14.63 | - | -2.40% | 66,496 |
| Feb 10, 2026 | 14.95 | 15.05 | 14.88 | 14.99 | 14.99 | 0.27% | 94,431 |
| Feb 9, 2026 | 15.04 | 15.09 | 14.90 | 14.95 | 14.95 | -0.33% | 42,925 |
| Feb 8, 2026 | 14.95 | 15.19 | 14.95 | 15.00 | 15.00 | 0.33% | 21,511 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.91 | 14.95 | 14.95 | -1.12% | 48,092 |
| Feb 4, 2026 | 15.40 | 15.65 | 15.08 | 15.12 | 15.12 | -2.01% | 137,127 |
| Feb 3, 2026 | 15.40 | 15.74 | 15.31 | 15.43 | 15.43 | 0.78% | 64,906 |
| Feb 2, 2026 | 15.00 | 15.42 | 14.83 | 15.31 | 15.31 | 2.07% | 58,482 |
| Feb 1, 2026 | 15.40 | 15.43 | 14.97 | 15.00 | 15.00 | -2.91% | 65,796 |
| Jan 29, 2026 | 16.03 | 16.08 | 15.45 | 15.45 | 15.45 | -2.95% | 117,150 |
| Jan 28, 2026 | 16.44 | 16.52 | 15.91 | 15.92 | 15.92 | -3.10% | 145,356 |
| Jan 27, 2026 | 16.29 | 16.50 | 16.23 | 16.43 | 16.43 | 0.86% | 60,039 |
| Jan 26, 2026 | 16.59 | 16.64 | 16.23 | 16.29 | 16.29 | -1.81% | 79,042 |
| Jan 25, 2026 | 16.13 | 16.75 | 16.13 | 16.59 | 16.59 | 2.47% | 98,456 |
| Jan 22, 2026 | 16.09 | 16.31 | 16.06 | 16.19 | 16.19 | 1.25% | 65,460 |
| Jan 21, 2026 | 16.10 | 16.15 | 15.72 | 15.99 | 15.99 | 0.19% | 46,365 |
| Jan 20, 2026 | 16.37 | 16.40 | 15.93 | 15.96 | 15.96 | -0.56% | 63,557 |
| Jan 19, 2026 | 16.30 | 16.47 | 16.05 | 16.05 | 16.05 | -1.53% | 26,186 |
| Jan 18, 2026 | 16.00 | 16.46 | 16.00 | 16.30 | 16.30 | 2.52% | 75,727 |
| Jan 15, 2026 | 16.20 | 16.30 | 15.85 | 15.90 | 15.90 | -2.09% | 104,237 |
| Jan 14, 2026 | 16.03 | 16.50 | 16.00 | 16.24 | 16.24 | 1.31% | 90,669 |
| Jan 13, 2026 | 16.26 | 16.40 | 16.01 | 16.03 | 16.03 | -1.41% | 66,291 |
| Jan 12, 2026 | 15.60 | 16.41 | 15.60 | 16.26 | 16.26 | 4.30% | 136,031 |
| Jan 11, 2026 | 15.35 | 15.60 | 15.25 | 15.59 | 15.59 | 2.23% | 68,572 |
| Jan 8, 2026 | 15.95 | 15.95 | 15.16 | 15.25 | 15.25 | -4.39% | 202,195 |
| Jan 7, 2026 | 15.80 | 15.95 | 15.32 | 15.95 | 15.95 | 5.35% | 204,778 |
| Jan 6, 2026 | 15.33 | 15.43 | 15.00 | 15.14 | 15.14 | -0.59% | 53,503 |
| Jan 5, 2026 | 15.05 | 15.86 | 15.05 | 15.23 | 15.23 | 0.86% | 195,585 |
| Jan 4, 2026 | 15.69 | 15.69 | 15.00 | 15.10 | 15.10 | -2.58% | 78,347 |
| Jan 1, 2026 | 15.37 | 15.70 | 15.15 | 15.50 | 15.50 | 2.31% | 78,710 |
| Dec 31, 2025 | 14.79 | 15.43 | 14.72 | 15.15 | 15.15 | 5.65% | 329,398 |
| Dec 30, 2025 | 14.64 | 14.78 | 14.30 | 14.34 | 14.34 | -1.58% | 171,364 |
| Dec 29, 2025 | 14.40 | 14.68 | 14.30 | 14.57 | 14.57 | 1.53% | 75,122 |
| Dec 28, 2025 | 14.55 | 14.94 | 14.30 | 14.35 | 14.35 | -1.37% | 75,369 |
| Dec 25, 2025 | 14.80 | 14.80 | 14.52 | 14.55 | 14.55 | -1.95% | 102,817 |
| Dec 24, 2025 | 15.17 | 15.20 | 14.83 | 14.84 | 14.84 | -1.85% | 127,831 |
| Dec 23, 2025 | 15.07 | 15.27 | 15.07 | 15.12 | 15.12 | 0.33% | 92,905 |
| Dec 22, 2025 | 15.34 | 15.34 | 15.07 | 15.07 | 15.07 | -1.37% | 58,556 |
| Dec 21, 2025 | 15.32 | 15.58 | 15.21 | 15.28 | 15.28 | -0.65% | 116,917 |
| Dec 18, 2025 | 15.93 | 15.93 | 15.30 | 15.38 | 15.38 | -2.60% | 118,541 |
| Dec 17, 2025 | 15.78 | 15.98 | 15.77 | 15.79 | 15.79 | -0.50% | 71,649 |
| Dec 16, 2025 | 16.40 | 16.40 | 15.74 | 15.87 | 15.87 | -2.10% | 66,631 |
| Dec 15, 2025 | 16.01 | 16.58 | 15.98 | 16.21 | 16.21 | 0.56% | 91,938 |
| Dec 14, 2025 | 16.69 | 16.69 | 16.07 | 16.12 | 16.12 | -2.07% | 25,919 |
| Dec 11, 2025 | 16.90 | 16.90 | 16.35 | 16.46 | 16.46 | -1.67% | 49,275 |
| Dec 10, 2025 | 16.50 | 16.82 | 16.47 | 16.74 | 16.74 | 2.01% | 44,052 |
| Dec 9, 2025 | 16.22 | 16.59 | 16.10 | 16.41 | 16.41 | 1.23% | 72,532 |
| Dec 8, 2025 | 16.50 | 16.50 | 16.20 | 16.21 | 16.21 | -1.40% | 48,073 |
| Dec 7, 2025 | 16.51 | 16.80 | 16.44 | 16.44 | 16.44 | - | 45,141 |
| Dec 4, 2025 | 16.60 | 16.68 | 16.41 | 16.44 | 16.44 | -0.36% | 193,666 |