National Gypsum Company (TADAWUL:2090)
Saudi Arabia · Delayed Price · Currency is SAR 13.15
-0.03 (-0.23%)
Sep 3, 2026, 3:18 PM AST
National Gypsum Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13.20 | 13.22 | 13.09 | 13.15 | 13.15 | -0.23% | 83,780 |
| Sep 2, 2026 | 13.30 | 13.31 | 13.10 | 13.18 | 13.18 | -0.98% | 107,572 |
| Sep 1, 2026 | 13.49 | 13.49 | 13.31 | 13.31 | 13.31 | -0.52% | 31,568 |
| Aug 31, 2026 | 13.45 | 13.59 | 13.36 | 13.38 | 13.38 | -0.89% | 83,576 |
| Aug 30, 2026 | 13.72 | 13.79 | 13.50 | 13.50 | 13.50 | -1.60% | 55,802 |
| Aug 27, 2026 | 13.68 | 13.78 | 13.65 | 13.72 | 13.72 | 0.29% | 49,094 |
| Aug 26, 2026 | 13.60 | 13.80 | 13.60 | 13.68 | 13.68 | 0.51% | 68,030 |
| Aug 25, 2026 | 13.71 | 13.78 | 13.61 | 13.61 | 13.61 | -0.66% | 64,291 |
| Aug 24, 2026 | 13.40 | 13.85 | 13.40 | 13.70 | 13.70 | 2.09% | 228,991 |
| Aug 23, 2026 | 13.46 | 13.56 | 13.40 | 13.42 | 13.42 | 0.30% | 125,606 |
| Aug 20, 2026 | 13.39 | 13.49 | 13.36 | 13.38 | 13.38 | -0.07% | 47,713 |
| Aug 19, 2026 | 13.50 | 13.55 | 13.30 | 13.39 | 13.39 | -0.30% | 52,890 |
| Aug 18, 2026 | 13.30 | 13.55 | 13.27 | 13.43 | 13.43 | 1.05% | 76,063 |
| Aug 17, 2026 | 13.25 | 13.42 | 13.25 | 13.29 | 13.29 | -1.04% | 51,472 |
| Aug 16, 2026 | 13.20 | 13.47 | 13.20 | 13.43 | 13.43 | 1.97% | 43,822 |
| Aug 13, 2026 | 13.36 | 13.44 | 13.13 | 13.17 | 13.17 | -1.05% | 88,995 |
| Aug 11, 2026 | 13.80 | 13.80 | 13.25 | 13.31 | 13.31 | -4.11% | 244,109 |
| Aug 10, 2026 | 14.01 | 14.01 | 13.80 | 13.88 | 13.88 | -0.43% | 68,863 |
| Aug 9, 2026 | 13.92 | 14.24 | 13.92 | 13.94 | 13.94 | -1.62% | 66,410 |
| Aug 6, 2026 | 14.36 | 14.36 | 14.12 | 14.17 | 14.17 | -1.32% | 43,951 |
| Aug 5, 2026 | 14.24 | 14.50 | 14.24 | 14.36 | 14.36 | 0.35% | 101,538 |
| Aug 4, 2026 | 13.99 | 14.36 | 13.98 | 14.31 | 14.31 | 2.29% | 255,409 |
| Aug 3, 2026 | 13.95 | 14.05 | 13.84 | 13.99 | 13.99 | 1.01% | 88,391 |
| Aug 2, 2026 | 13.86 | 13.94 | 13.74 | 13.85 | 13.85 | -0.22% | 52,868 |
| Jul 30, 2026 | 13.57 | 13.88 | 13.57 | 13.88 | 13.88 | 2.51% | 27,302 |
| Jul 29, 2026 | 13.76 | 13.76 | 13.45 | 13.54 | 13.54 | -1.67% | 62,654 |
| Jul 28, 2026 | 14.05 | 14.05 | 13.66 | 13.77 | 13.77 | -1.92% | 67,121 |
| Jul 27, 2026 | 14.07 | 14.08 | 13.93 | 14.04 | 14.04 | 0.36% | 19,247 |
| Jul 26, 2026 | 14.01 | 14.14 | 13.98 | 13.99 | 13.99 | -0.14% | 33,784 |
| Jul 23, 2026 | 13.99 | 14.05 | 13.91 | 14.01 | 14.01 | 0.14% | 18,954 |
| Jul 22, 2026 | 13.92 | 13.99 | 13.88 | 13.99 | 13.99 | 0.50% | 39,870 |
| Jul 21, 2026 | 13.99 | 14.06 | 13.90 | 13.92 | 13.92 | -0.50% | 77,368 |
| Jul 20, 2026 | 14.09 | 14.09 | 13.98 | 13.99 | 13.99 | -0.78% | 101,017 |
| Jul 19, 2026 | 14.04 | 14.20 | 13.98 | 14.10 | 14.10 | 0.28% | 80,678 |
| Jul 16, 2026 | 14.06 | 14.24 | 14.00 | 14.06 | 14.06 | -0.14% | 60,685 |
| Jul 15, 2026 | 14.17 | 14.30 | 14.05 | 14.08 | 14.08 | -0.64% | 78,726 |
| Jul 14, 2026 | 14.27 | 14.37 | 14.17 | 14.17 | 14.17 | -0.84% | 66,858 |
| Jul 13, 2026 | 14.29 | 14.39 | 14.28 | 14.29 | 14.29 | - | 76,375 |
| Jul 12, 2026 | 14.31 | 14.38 | 14.27 | 14.29 | 14.29 | -0.49% | 83,456 |
| Jul 9, 2026 | 14.54 | 14.67 | 14.31 | 14.36 | 14.36 | -1.31% | 126,942 |
| Jul 8, 2026 | 15.06 | 15.40 | 14.50 | 14.55 | 14.55 | -3.00% | 804,540 |
| Jul 7, 2026 | 14.65 | 15.00 | 14.50 | 15.00 | 15.00 | 2.46% | 253,050 |
| Jul 6, 2026 | 14.67 | 14.71 | 14.42 | 14.64 | 14.64 | 0.21% | 83,633 |
| Jul 5, 2026 | 14.65 | 14.80 | 14.50 | 14.61 | 14.61 | -0.07% | 92,540 |
| Jul 2, 2026 | 14.57 | 14.90 | 14.52 | 14.62 | 14.62 | 0.34% | 172,171 |
| Jul 1, 2026 | 15.00 | 15.00 | 14.51 | 14.57 | 14.57 | -1.89% | 241,785 |
| Jun 30, 2026 | 14.24 | 14.99 | 14.24 | 14.85 | 14.85 | 4.36% | 545,504 |
| Jun 29, 2026 | 14.10 | 14.32 | 14.03 | 14.23 | 14.23 | 1.43% | 151,019 |
| Jun 28, 2026 | 14.00 | 14.17 | 13.96 | 14.03 | 14.03 | 0.21% | 68,693 |
| Jun 25, 2026 | 14.20 | 14.30 | 13.98 | 14.00 | 14.00 | -0.36% | 97,807 |