National Gypsum Company (TADAWUL:2090)
Saudi Arabia · Delayed Price · Currency is SAR 14.56
+0.18 (1.25%)
Apr 14, 2026, 1:02 PM AST
National Gypsum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 14.67 | 14.67 | 14.38 | 14.38 | 14.38 | -2.04% | 95,263 |
| Apr 12, 2026 | 14.54 | 14.75 | 14.42 | 14.68 | 14.68 | 1.10% | 49,985 |
| Apr 9, 2026 | 14.78 | 14.97 | 14.51 | 14.52 | 14.52 | -2.29% | 115,861 |
| Apr 8, 2026 | 14.60 | 15.08 | 14.60 | 14.86 | 14.86 | 3.41% | 177,147 |
| Apr 7, 2026 | 14.93 | 14.93 | 14.37 | 14.37 | 14.37 | -3.82% | 130,883 |
| Apr 6, 2026 | 15.21 | 15.21 | 14.91 | 14.94 | 14.94 | -1.32% | 93,702 |
| Apr 5, 2026 | 14.57 | 15.88 | 14.57 | 15.14 | 15.14 | 3.63% | 410,797 |
| Apr 2, 2026 | 14.84 | 14.85 | 14.53 | 14.61 | 14.61 | -1.55% | 84,284 |
| Apr 1, 2026 | 14.70 | 14.96 | 14.70 | 14.84 | 14.84 | -1.13% | 152,166 |
| Mar 31, 2026 | 14.93 | 15.12 | 14.81 | 15.01 | 15.01 | 0.33% | 73,706 |
| Mar 30, 2026 | 15.20 | 15.41 | 14.89 | 14.96 | 14.96 | -0.99% | 63,284 |
| Mar 29, 2026 | 15.05 | 15.34 | 15.05 | 15.11 | 15.11 | 0.07% | 74,729 |
| Mar 26, 2026 | 14.87 | 15.20 | 14.75 | 15.10 | 15.10 | 1.68% | 96,881 |
| Mar 25, 2026 | 14.50 | 15.02 | 14.50 | 14.85 | 14.85 | 2.27% | 74,179 |
| Mar 24, 2026 | 14.75 | 14.88 | 14.40 | 14.52 | 14.52 | -1.09% | 42,572 |
| Mar 16, 2026 | 14.10 | 14.68 | 14.08 | 14.68 | 14.68 | 4.04% | 64,848 |
| Mar 15, 2026 | 14.25 | 14.27 | 13.92 | 14.11 | 14.11 | -0.98% | 23,064 |
| Mar 12, 2026 | 14.15 | 14.29 | 14.14 | 14.25 | 14.25 | 0.71% | 20,972 |
| Mar 11, 2026 | 14.40 | 14.42 | 14.15 | 14.15 | 14.15 | -1.46% | 33,112 |
| Mar 10, 2026 | 14.38 | 14.40 | 14.18 | 14.36 | 14.36 | 0.77% | 21,027 |
| Mar 9, 2026 | 14.63 | 14.72 | 14.22 | 14.25 | 14.25 | -1.93% | 49,272 |
| Mar 8, 2026 | 14.08 | 14.60 | 14.08 | 14.53 | 14.53 | 3.27% | 43,179 |
| Mar 5, 2026 | 13.80 | 14.45 | 13.80 | 14.07 | 14.07 | 1.81% | 109,790 |
| Mar 4, 2026 | 13.01 | 13.83 | 13.01 | 13.82 | 13.82 | 5.74% | 90,139 |
| Mar 3, 2026 | 13.35 | 13.48 | 13.00 | 13.07 | 13.07 | -2.10% | 96,133 |
| Mar 2, 2026 | 14.00 | 14.00 | 13.27 | 13.35 | 13.35 | -1.26% | 101,435 |
| Mar 1, 2026 | 13.52 | 13.74 | 13.33 | 13.52 | 13.52 | -2.80% | 81,649 |
| Feb 26, 2026 | 14.30 | 14.30 | 13.79 | 13.91 | 13.91 | -1.21% | 71,684 |
| Feb 25, 2026 | 14.02 | 15.11 | 14.02 | 14.08 | 14.08 | 0.43% | 276,817 |
| Feb 24, 2026 | 14.54 | 14.54 | 14.02 | 14.02 | 14.02 | -3.44% | 46,894 |
| Feb 23, 2026 | 14.81 | 14.99 | 14.51 | 14.52 | 14.52 | -1.96% | 53,377 |
| Feb 19, 2026 | 14.86 | 15.11 | 14.71 | 14.81 | 14.81 | -0.20% | 122,513 |
| Feb 18, 2026 | 15.01 | 15.15 | 14.84 | 14.84 | 14.84 | -1.13% | 67,506 |
| Feb 17, 2026 | 15.16 | 15.50 | 14.90 | 15.01 | 15.01 | -0.99% | 111,778 |
| Feb 16, 2026 | 15.49 | 15.63 | 15.06 | 15.16 | 15.16 | -2.00% | 95,692 |
| Feb 15, 2026 | 15.10 | 16.35 | 15.10 | 15.47 | 15.47 | 3.34% | 708,464 |
| Feb 12, 2026 | 14.57 | 15.01 | 14.57 | 14.97 | 14.97 | 2.25% | 47,957 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.45 | 14.64 | 14.64 | -2.33% | 83,273 |
| Feb 10, 2026 | 14.95 | 15.05 | 14.88 | 14.99 | 14.99 | 0.27% | 94,431 |
| Feb 9, 2026 | 15.04 | 15.09 | 14.90 | 14.95 | 14.95 | -0.33% | 42,925 |
| Feb 8, 2026 | 14.95 | 15.19 | 14.95 | 15.00 | 15.00 | 0.33% | 21,511 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.91 | 14.95 | 14.95 | -1.12% | 48,092 |
| Feb 4, 2026 | 15.40 | 15.65 | 15.08 | 15.12 | 15.12 | -2.01% | 137,127 |
| Feb 3, 2026 | 15.40 | 15.74 | 15.31 | 15.43 | 15.43 | 0.78% | 64,906 |
| Feb 2, 2026 | 15.00 | 15.42 | 14.83 | 15.31 | 15.31 | 2.07% | 58,482 |
| Feb 1, 2026 | 15.40 | 15.43 | 14.97 | 15.00 | 15.00 | -2.91% | 65,796 |
| Jan 29, 2026 | 16.03 | 16.08 | 15.45 | 15.45 | 15.45 | -2.95% | 117,150 |
| Jan 28, 2026 | 16.44 | 16.52 | 15.91 | 15.92 | 15.92 | -3.10% | 145,356 |
| Jan 27, 2026 | 16.29 | 16.50 | 16.23 | 16.43 | 16.43 | 0.86% | 60,039 |
| Jan 26, 2026 | 16.59 | 16.64 | 16.23 | 16.29 | 16.29 | -1.81% | 79,042 |