National Gypsum Company (TADAWUL:2090)
Saudi Arabia · Delayed Price · Currency is SAR 19.56
-0.06 (-0.31%)
Aug 13, 2025, 3:14 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 21.50 | 21.60 | 21.00 | 21.21 | 21.21 | -1.35% | 206,017 |
| Jul 28, 2025 | 22.02 | 22.32 | 21.50 | 21.50 | 21.50 | -2.27% | 827,864 |
| Jul 27, 2025 | 21.56 | 22.07 | 21.47 | 22.00 | 22.00 | 2.33% | 265,989 |
| Jul 24, 2025 | 21.45 | 21.97 | 21.37 | 21.50 | 21.50 | 0.23% | 264,113 |
| Jul 23, 2025 | 21.17 | 21.54 | 21.00 | 21.45 | 21.45 | 0.75% | 133,572 |
| Jul 22, 2025 | 21.90 | 22.20 | 21.28 | 21.29 | 21.29 | -1.80% | 201,754 |
| Jul 21, 2025 | 21.44 | 21.97 | 21.31 | 21.68 | 21.68 | 0.42% | 229,509 |
| Jul 20, 2025 | 21.99 | 21.99 | 21.40 | 21.59 | 21.59 | -0.14% | 185,863 |
| Jul 17, 2025 | 21.80 | 22.00 | 21.50 | 21.62 | 21.62 | -0.96% | 112,583 |
| Jul 16, 2025 | 21.70 | 22.39 | 21.70 | 21.83 | 21.83 | 0.05% | 202,638 |
| Jul 15, 2025 | 22.24 | 22.50 | 21.80 | 21.82 | 21.82 | -2.15% | 169,271 |
| Jul 14, 2025 | 22.17 | 22.35 | 21.81 | 22.30 | 22.30 | 0.31% | 156,912 |
| Jul 13, 2025 | 22.30 | 22.48 | 22.10 | 22.23 | 22.23 | -0.27% | 151,191 |
| Jul 10, 2025 | 22.45 | 22.52 | 22.20 | 22.29 | 22.29 | -0.04% | 139,157 |
| Jul 9, 2025 | 22.11 | 22.60 | 22.01 | 22.30 | 22.30 | 0.86% | 298,626 |
| Jul 8, 2025 | 22.31 | 22.35 | 22.10 | 22.11 | 22.11 | -1.29% | 240,179 |
| Jul 7, 2025 | 22.86 | 23.08 | 22.25 | 22.40 | 22.40 | -1.75% | 421,404 |
| Jul 6, 2025 | 22.70 | 22.95 | 22.04 | 22.80 | 22.80 | 0.26% | 375,529 |
| Jul 3, 2025 | 23.01 | 23.29 | 22.66 | 22.74 | 22.74 | -1.56% | 238,561 |
| Jul 2, 2025 | 23.10 | 23.90 | 23.08 | 23.10 | 23.10 | 0.09% | 666,991 |
| Jul 1, 2025 | 23.32 | 23.60 | 22.60 | 23.08 | 23.08 | -1.03% | 289,378 |
| Jun 30, 2025 | 23.48 | 23.68 | 23.19 | 23.32 | 23.32 | -0.51% | 538,253 |
| Jun 29, 2025 | 22.80 | 24.00 | 22.61 | 23.44 | 23.44 | 4.64% | 904,471 |
| Jun 26, 2025 | 20.60 | 23.12 | 20.60 | 22.40 | 22.40 | 5.66% | 966,339 |
| Jun 25, 2025 | 20.80 | 21.70 | 20.60 | 21.20 | 21.20 | 2.02% | 341,485 |
| Jun 24, 2025 | 19.66 | 20.98 | 19.60 | 20.78 | 20.78 | 6.45% | 418,310 |
| Jun 23, 2025 | 18.12 | 19.58 | 18.12 | 19.52 | 19.52 | 7.61% | 293,091 |
| Jun 22, 2025 | 18.20 | 19.18 | 18.14 | 18.14 | 18.14 | -1.84% | 131,071 |
| Jun 19, 2025 | 18.60 | 18.90 | 18.12 | 18.48 | 18.48 | -0.65% | 177,939 |
| Jun 18, 2025 | 18.50 | 19.88 | 18.50 | 18.60 | 18.60 | - | 382,283 |
| Jun 17, 2025 | 19.56 | 20.32 | 18.60 | 18.60 | 18.60 | -4.22% | 369,393 |
| Jun 16, 2025 | 17.70 | 19.42 | 17.58 | 19.42 | 19.42 | 9.97% | 372,990 |
| Jun 15, 2025 | 15.60 | 18.50 | 15.60 | 17.66 | 17.66 | 2.08% | 273,085 |
| Jun 12, 2025 | 18.40 | 18.40 | 17.30 | 17.30 | 17.30 | -6.69% | 141,496 |
| Jun 11, 2025 | 18.74 | 19.00 | 18.52 | 18.54 | 18.54 | -6.27% | 148,515 |
| May 29, 2025 | 20.00 | 20.02 | 19.64 | 19.78 | 19.78 | -0.60% | 96,194 |
| May 28, 2025 | 20.04 | 20.34 | 19.72 | 19.90 | 19.90 | -0.50% | 132,912 |
| May 27, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -0.40% | 72,348 |
| May 26, 2025 | 20.00 | 20.40 | 19.96 | 20.08 | 20.08 | -0.20% | 115,916 |