National Gypsum Company (TADAWUL:2090)
Saudi Arabia · Delayed Price · Currency is SAR 14.34
-0.23 (-1.58%)
Dec 30, 2025, 3:16 PM AST
National Gypsum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.64 | 14.78 | 14.41 | 14.55 | - | -0.14% | 66,669 |
| 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 |
| Dec 3, 2025 | 16.50 | 16.84 | 16.00 | 16.50 | 16.50 | -0.42% | 77,777 |
| Dec 2, 2025 | 17.10 | 17.47 | 16.51 | 16.57 | 16.57 | -2.82% | 167,136 |
| Dec 1, 2025 | 17.33 | 17.36 | 17.02 | 17.05 | 17.05 | -1.45% | 75,808 |
| Nov 30, 2025 | 18.11 | 18.11 | 17.29 | 17.30 | 17.30 | -3.94% | 80,727 |
| Nov 27, 2025 | 17.80 | 18.12 | 17.72 | 18.01 | 18.01 | 1.64% | 61,397 |
| Nov 26, 2025 | 17.55 | 17.89 | 17.52 | 17.72 | 17.72 | -0.23% | 52,520 |
| Nov 25, 2025 | 17.95 | 18.24 | 17.55 | 17.76 | 17.76 | -1.06% | 56,748 |
| Nov 24, 2025 | 18.10 | 18.24 | 17.90 | 17.95 | 17.95 | -1.27% | 50,738 |
| Nov 23, 2025 | 18.29 | 18.44 | 18.16 | 18.18 | 18.18 | -0.60% | 23,447 |
| Nov 20, 2025 | 18.46 | 18.50 | 18.20 | 18.29 | 18.29 | 0.44% | 28,323 |
| Nov 19, 2025 | 18.40 | 18.55 | 18.21 | 18.21 | 18.21 | -0.49% | 18,858 |
| Nov 18, 2025 | 18.23 | 18.60 | 18.21 | 18.30 | 18.30 | -0.54% | 62,134 |
| Nov 17, 2025 | 18.64 | 18.92 | 18.33 | 18.40 | 18.40 | -1.08% | 70,842 |
| Nov 16, 2025 | 18.62 | 19.27 | 18.60 | 18.60 | 18.60 | 0.27% | 169,211 |
| Nov 13, 2025 | 18.73 | 18.83 | 18.55 | 18.55 | 18.55 | -0.96% | 55,734 |
| Nov 12, 2025 | 18.65 | 19.07 | 18.65 | 18.73 | 18.73 | 0.70% | 70,404 |
| Nov 11, 2025 | 19.09 | 19.99 | 18.53 | 18.60 | 18.60 | -0.37% | 306,029 |
| Nov 10, 2025 | 18.59 | 19.07 | 18.42 | 18.67 | 18.67 | 0.38% | 108,699 |
| Nov 9, 2025 | 19.20 | 19.20 | 18.54 | 18.60 | 18.60 | -2.62% | 35,896 |
| Nov 6, 2025 | 18.79 | 19.10 | 18.68 | 19.10 | 19.10 | 2.25% | 38,324 |
| Nov 5, 2025 | 18.82 | 18.82 | 18.55 | 18.68 | 18.68 | -0.95% | 47,120 |
| Nov 4, 2025 | 19.16 | 19.30 | 18.81 | 18.86 | 18.86 | -1.62% | 50,509 |
| Nov 3, 2025 | 19.20 | 19.33 | 19.14 | 19.17 | 19.17 | -0.73% | 47,456 |
| Nov 2, 2025 | 19.32 | 19.64 | 19.21 | 19.31 | 19.31 | -0.05% | 78,141 |
| Oct 30, 2025 | 19.50 | 19.78 | 19.30 | 19.32 | 19.32 | -0.41% | 95,977 |
| Oct 29, 2025 | 19.31 | 19.50 | 19.21 | 19.40 | 19.40 | 0.47% | 37,259 |
| Oct 28, 2025 | 19.44 | 19.73 | 19.14 | 19.31 | 19.31 | 0.16% | 97,421 |
| Oct 27, 2025 | 19.20 | 19.42 | 19.13 | 19.28 | 19.28 | 0.78% | 34,701 |
| Oct 26, 2025 | 19.20 | 19.48 | 19.12 | 19.13 | 19.13 | -1.29% | 38,310 |
| Oct 23, 2025 | 19.18 | 19.49 | 19.18 | 19.38 | 19.38 | 1.15% | 25,140 |
| Oct 22, 2025 | 19.12 | 19.82 | 19.11 | 19.16 | 19.16 | 0.52% | 125,240 |