National Gypsum Company (TADAWUL:2090)
Saudi Arabia · Delayed Price · Currency is SAR 14.62
+0.05 (0.34%)
Jul 2, 2026, 3:17 PM AST
National Gypsum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 89,850 |
| Jun 24, 2026 | 13.99 | 14.23 | 13.88 | 14.05 | 14.05 | 0.50% | 130,845 |
| Jun 23, 2026 | 14.01 | 14.19 | 13.98 | 13.98 | 13.98 | -0.99% | 99,411 |
| Jun 22, 2026 | 14.10 | 14.27 | 13.95 | 14.12 | 14.12 | 0.36% | 71,080 |
| Jun 21, 2026 | 14.10 | 14.18 | 14.00 | 14.07 | 14.07 | 0.21% | 70,078 |
| Jun 18, 2026 | 14.05 | 14.10 | 13.90 | 14.04 | 14.04 | -0.35% | 130,772 |
| Jun 17, 2026 | 14.30 | 14.30 | 14.01 | 14.09 | 14.09 | -1.47% | 123,562 |
| Jun 16, 2026 | 14.50 | 14.59 | 14.30 | 14.30 | 14.30 | -1.04% | 63,441 |
| Jun 15, 2026 | 14.40 | 14.59 | 14.38 | 14.45 | 14.45 | 1.26% | 160,748 |
| Jun 14, 2026 | 14.15 | 14.40 | 14.15 | 14.27 | 14.27 | 0.99% | 62,811 |
| Jun 11, 2026 | 13.96 | 14.23 | 13.92 | 14.13 | 14.13 | 1.22% | 73,641 |
| Jun 10, 2026 | 14.16 | 14.19 | 13.95 | 13.96 | 13.96 | -1.41% | 64,285 |
| Jun 9, 2026 | 13.96 | 14.28 | 13.96 | 14.16 | 14.16 | 1.72% | 74,028 |
| Jun 8, 2026 | 14.12 | 14.12 | 13.78 | 13.92 | 13.92 | -1.69% | 93,978 |
| Jun 7, 2026 | 14.20 | 14.20 | 14.09 | 14.16 | 14.16 | -0.21% | 43,735 |
| Jun 4, 2026 | 14.27 | 14.34 | 14.14 | 14.19 | 14.19 | -0.84% | 67,244 |
| Jun 3, 2026 | 14.45 | 14.45 | 14.26 | 14.31 | 14.31 | -0.35% | 56,959 |
| Jun 2, 2026 | 14.59 | 14.61 | 14.35 | 14.36 | 14.36 | -0.55% | 29,068 |
| Jun 1, 2026 | 14.24 | 14.62 | 14.20 | 14.44 | 14.44 | 1.69% | 114,499 |
| May 31, 2026 | 13.98 | 14.26 | 13.98 | 14.20 | 14.20 | 1.50% | 56,198 |
| May 21, 2026 | 13.92 | 14.03 | 13.88 | 13.99 | 13.99 | 0.50% | 50,276 |
| May 20, 2026 | 13.99 | 14.00 | 13.80 | 13.92 | 13.92 | -0.57% | 59,148 |
| May 19, 2026 | 13.98 | 14.08 | 13.92 | 14.00 | 14.00 | 0.21% | 57,741 |
| May 18, 2026 | 14.14 | 14.16 | 13.96 | 13.97 | 13.97 | -1.76% | 73,732 |
| May 17, 2026 | 14.17 | 14.24 | 14.12 | 14.22 | 14.22 | -0.21% | 59,509 |
| May 14, 2026 | 14.48 | 14.52 | 14.22 | 14.25 | 14.25 | -1.52% | 107,481 |
| May 13, 2026 | 14.51 | 14.68 | 14.39 | 14.47 | 14.47 | -0.89% | 92,644 |
| May 12, 2026 | 14.69 | 14.78 | 14.44 | 14.60 | 14.60 | -2.08% | 198,799 |
| May 11, 2026 | 14.70 | 14.91 | 14.51 | 14.91 | 14.91 | 1.71% | 150,274 |
| May 10, 2026 | 14.80 | 14.90 | 14.62 | 14.66 | 14.66 | -1.41% | 133,790 |
| May 7, 2026 | 14.87 | 14.92 | 14.60 | 14.87 | 14.87 | - | 141,888 |
| May 6, 2026 | 14.75 | 15.05 | 14.75 | 14.87 | 14.87 | 0.81% | 78,781 |
| May 5, 2026 | 15.02 | 15.02 | 14.70 | 14.75 | 14.75 | -2.12% | 133,479 |
| May 4, 2026 | 15.02 | 15.29 | 14.90 | 15.07 | 15.07 | 0.60% | 199,341 |
| May 3, 2026 | 14.98 | 15.24 | 14.98 | 14.98 | 14.98 | 0.47% | 128,014 |
| Apr 30, 2026 | 15.00 | 15.05 | 14.78 | 14.91 | 14.91 | -1.00% | 155,267 |
| Apr 29, 2026 | 14.57 | 15.10 | 14.55 | 15.06 | 15.06 | 3.29% | 321,751 |
| Apr 28, 2026 | 15.02 | 15.13 | 14.56 | 14.58 | 14.58 | -2.67% | 266,912 |
| Apr 27, 2026 | 14.51 | 15.21 | 14.51 | 14.98 | 14.98 | 6.54% | 837,010 |
| Apr 26, 2026 | 14.10 | 14.22 | 14.00 | 14.06 | 14.06 | -0.42% | 61,897 |
| Apr 23, 2026 | 14.33 | 14.36 | 14.07 | 14.12 | 14.12 | -1.47% | 55,651 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.30 | 14.33 | 14.33 | -0.56% | 53,486 |
| Apr 21, 2026 | 14.42 | 14.63 | 14.40 | 14.41 | 14.41 | -0.21% | 72,037 |
| Apr 20, 2026 | 14.68 | 14.74 | 14.42 | 14.44 | 14.44 | -1.63% | 122,162 |
| Apr 19, 2026 | 15.00 | 15.08 | 14.60 | 14.68 | 14.68 | -1.48% | 193,503 |