National Gypsum Company (TADAWUL:2090)
Saudi Arabia · Delayed Price · Currency is SAR 20.65
+0.20 (0.98%)
Oct 8, 2025, 3:19 PM AST
National Gypsum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.76 | 21.40 | 20.60 | 20.65 | 20.65 | 0.98% | 920,952 |
| Oct 7, 2025 | 20.50 | 20.66 | 20.41 | 20.45 | 20.45 | -0.24% | 85,676 |
| Oct 6, 2025 | 20.54 | 20.65 | 20.45 | 20.50 | 20.50 | - | 97,998 |
| Oct 5, 2025 | 20.51 | 21.18 | 20.50 | 20.50 | 20.50 | 0.10% | 199,978 |
| Oct 2, 2025 | 20.55 | 20.80 | 20.45 | 20.48 | 20.48 | 0.15% | 184,730 |
| Oct 1, 2025 | 20.60 | 20.83 | 20.40 | 20.45 | 20.45 | -0.73% | 132,012 |
| Sep 30, 2025 | 20.59 | 20.89 | 20.59 | 20.60 | 20.60 | 0.10% | 100,921 |
| Sep 29, 2025 | 20.45 | 20.70 | 20.38 | 20.58 | 20.58 | 0.64% | 98,002 |
| Sep 28, 2025 | 20.32 | 20.88 | 20.30 | 20.45 | 20.45 | 0.10% | 177,188 |
| Sep 25, 2025 | 20.90 | 21.02 | 20.40 | 20.43 | 20.43 | -2.25% | 203,288 |
| Sep 24, 2025 | 20.48 | 21.05 | 20.48 | 20.90 | 20.90 | 2.05% | 210,708 |
| Sep 22, 2025 | 20.72 | 20.92 | 20.41 | 20.48 | 20.48 | -0.24% | 195,839 |
| Sep 21, 2025 | 20.10 | 21.49 | 20.10 | 20.53 | 20.53 | 2.14% | 532,347 |
| Sep 18, 2025 | 20.44 | 21.90 | 20.00 | 20.10 | 20.10 | -0.94% | 1,383,378 |
| Sep 17, 2025 | 18.95 | 20.29 | 18.60 | 20.29 | 20.29 | 9.97% | 388,004 |
| Sep 16, 2025 | 17.90 | 18.75 | 17.73 | 18.45 | 18.45 | 4.77% | 154,110 |
| Sep 15, 2025 | 17.50 | 18.00 | 17.50 | 17.61 | 17.61 | 0.69% | 41,351 |
| Sep 14, 2025 | 17.73 | 17.79 | 17.31 | 17.49 | 17.49 | -1.35% | 55,587 |
| Sep 11, 2025 | 18.08 | 18.47 | 17.73 | 17.73 | 17.73 | -2.48% | 171,651 |
| Sep 10, 2025 | 18.49 | 18.55 | 18.10 | 18.18 | 18.18 | -1.25% | 48,615 |
| Sep 9, 2025 | 18.28 | 18.60 | 18.12 | 18.41 | 18.41 | 0.82% | 62,105 |
| Sep 8, 2025 | 18.88 | 18.88 | 18.25 | 18.26 | 18.26 | -2.82% | 54,011 |
| Sep 7, 2025 | 18.99 | 18.99 | 18.65 | 18.79 | 18.79 | 0.21% | 36,092 |
| Sep 4, 2025 | 18.55 | 19.00 | 18.55 | 18.75 | 18.75 | 1.13% | 147,185 |
| Sep 3, 2025 | 18.70 | 18.96 | 18.54 | 18.54 | 18.54 | -0.32% | 102,527 |
| Sep 2, 2025 | 19.07 | 19.07 | 18.50 | 18.60 | 18.60 | -2.05% | 42,852 |
| Sep 1, 2025 | 19.23 | 19.40 | 18.88 | 18.99 | 18.99 | -2.01% | 47,351 |
| Aug 31, 2025 | 19.53 | 19.59 | 19.25 | 19.38 | 19.38 | -0.77% | 36,960 |
| Aug 28, 2025 | 19.69 | 19.69 | 19.46 | 19.53 | 19.53 | -0.26% | 50,278 |
| Aug 27, 2025 | 19.67 | 19.81 | 19.55 | 19.58 | 19.58 | -0.41% | 39,086 |
| Aug 26, 2025 | 19.60 | 19.68 | 19.56 | 19.66 | 19.66 | 0.31% | 13,914 |
| Aug 25, 2025 | 19.99 | 20.29 | 19.55 | 19.60 | 19.60 | -0.51% | 135,505 |
| Aug 24, 2025 | 19.98 | 20.40 | 19.70 | 19.70 | 19.70 | -0.45% | 135,590 |
| Aug 21, 2025 | 19.51 | 19.86 | 19.51 | 19.79 | 19.79 | 1.44% | 44,719 |
| Aug 20, 2025 | 19.80 | 19.81 | 19.51 | 19.51 | 19.51 | -1.61% | 31,068 |
| Aug 19, 2025 | 19.73 | 20.00 | 19.60 | 19.83 | 19.83 | -0.15% | 59,691 |
| Aug 18, 2025 | 19.91 | 20.10 | 19.70 | 19.86 | 19.86 | -0.20% | 53,498 |
| Aug 17, 2025 | 19.75 | 20.13 | 19.75 | 19.90 | 19.90 | 0.66% | 97,606 |
| Aug 14, 2025 | 19.56 | 19.78 | 19.46 | 19.77 | 19.77 | 1.07% | 91,856 |
| Aug 13, 2025 | 19.70 | 19.79 | 19.46 | 19.56 | 19.56 | -0.31% | 66,457 |
| Aug 12, 2025 | 20.06 | 20.50 | 19.45 | 19.62 | 19.62 | -2.39% | 273,068 |
| Aug 11, 2025 | 20.50 | 20.59 | 20.05 | 20.10 | 20.10 | -3.23% | 84,754 |
| Aug 10, 2025 | 20.94 | 21.12 | 20.66 | 20.77 | 20.77 | -1.56% | 174,231 |
| Aug 7, 2025 | 21.40 | 21.40 | 21.06 | 21.10 | 21.10 | -0.57% | 45,739 |
| Aug 6, 2025 | 21.08 | 21.42 | 21.05 | 21.22 | 21.22 | 0.47% | 89,122 |
| Aug 5, 2025 | 21.00 | 21.18 | 20.82 | 21.12 | 21.12 | 0.62% | 94,145 |
| Aug 4, 2025 | 21.40 | 21.40 | 20.97 | 20.99 | 20.99 | -1.18% | 178,367 |
| Aug 3, 2025 | 21.31 | 21.31 | 21.00 | 21.24 | 21.24 | -0.33% | 77,027 |
| Jul 31, 2025 | 21.34 | 21.51 | 20.91 | 21.31 | 21.31 | 0.90% | 184,001 |
| Jul 30, 2025 | 21.20 | 21.31 | 21.06 | 21.12 | 21.12 | -0.42% | 63,102 |