National Gas and Industrialization Company (TADAWUL:2080)
Saudi Arabia
· Delayed Price · Currency is SAR 80.80
+0.15 (0.19%)
At close: Dec 4, 2025
TADAWUL:2080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.65 | 81.55 | 80.40 | 80.80 | 80.80 | 0.19% | 49,520 |
| Dec 3, 2025 | 81.00 | 81.40 | 79.85 | 80.65 | 80.65 | -0.43% | 39,363 |
| Dec 2, 2025 | 81.00 | 81.00 | 79.80 | 81.00 | 81.00 | 1.00% | 15,135 |
| Dec 1, 2025 | 81.05 | 81.80 | 80.20 | 80.20 | 80.20 | -1.05% | 15,616 |
| Nov 30, 2025 | 81.60 | 81.70 | 80.70 | 81.05 | 81.05 | -0.06% | 30,717 |
| Nov 27, 2025 | 80.40 | 81.45 | 79.20 | 81.10 | 81.10 | 0.81% | 52,428 |
| Nov 26, 2025 | 80.10 | 81.65 | 80.10 | 80.45 | 80.45 | -0.80% | 61,843 |
| Nov 25, 2025 | 81.40 | 82.25 | 81.05 | 81.10 | 81.10 | -0.31% | 27,975 |
| Nov 24, 2025 | 81.60 | 81.90 | 80.60 | 81.35 | 81.35 | -0.31% | 97,927 |
| Nov 23, 2025 | 82.45 | 83.15 | 81.50 | 81.60 | 81.60 | -2.33% | 45,000 |
| Nov 20, 2025 | 83.70 | 84.00 | 82.80 | 83.55 | 83.55 | -0.18% | 21,296 |
| Nov 19, 2025 | 83.25 | 85.50 | 83.10 | 83.70 | 83.70 | 1.03% | 39,585 |
| Nov 18, 2025 | 83.60 | 84.25 | 81.80 | 82.85 | 82.85 | -1.13% | 71,257 |
| Nov 17, 2025 | 84.10 | 85.40 | 83.50 | 83.80 | 83.80 | -1.30% | 25,417 |
| Nov 16, 2025 | 89.00 | 89.00 | 84.90 | 84.90 | 84.90 | -3.47% | 47,306 |
| Nov 13, 2025 | 87.40 | 87.95 | 86.70 | 87.95 | 87.95 | - | 27,699 |
| Nov 12, 2025 | 88.45 | 88.70 | 87.45 | 87.95 | 87.95 | -0.57% | 34,039 |
| Nov 11, 2025 | 89.15 | 89.55 | 87.50 | 88.45 | 88.45 | -1.17% | 38,719 |
| Nov 10, 2025 | 89.60 | 89.80 | 87.90 | 89.50 | 89.50 | -0.11% | 54,903 |
| Nov 9, 2025 | 88.15 | 89.80 | 87.00 | 89.60 | 89.60 | 0.67% | 41,650 |
| Nov 6, 2025 | 87.40 | 89.00 | 86.50 | 89.00 | 89.00 | 2.12% | 117,920 |
| Nov 5, 2025 | 85.80 | 87.15 | 83.85 | 87.15 | 87.15 | 0.69% | 71,253 |
| Nov 4, 2025 | 87.60 | 88.95 | 85.80 | 86.55 | 86.55 | -3.24% | 53,445 |
| Nov 3, 2025 | 89.80 | 89.95 | 87.80 | 89.45 | 89.45 | -0.17% | 66,210 |
| Nov 2, 2025 | 88.00 | 90.00 | 87.00 | 89.60 | 89.60 | 0.73% | 92,175 |
| Oct 30, 2025 | 85.30 | 89.10 | 85.10 | 88.95 | 88.95 | 4.28% | 260,628 |
| Oct 29, 2025 | 84.00 | 85.35 | 83.50 | 85.30 | 85.30 | 1.55% | 57,066 |
| Oct 28, 2025 | 83.50 | 84.00 | 83.35 | 84.00 | 84.00 | 0.72% | 29,515 |
| Oct 27, 2025 | 84.25 | 84.50 | 83.40 | 83.40 | 83.40 | -1.01% | 29,722 |
| Oct 26, 2025 | 84.25 | 85.05 | 84.20 | 84.25 | 84.25 | - | 18,493 |
| Oct 23, 2025 | 84.90 | 84.90 | 83.25 | 84.25 | 84.25 | -0.24% | 141,613 |
| Oct 22, 2025 | 84.00 | 84.80 | 83.75 | 84.45 | 84.45 | 0.54% | 14,833 |
| Oct 21, 2025 | 84.65 | 85.15 | 83.55 | 84.00 | 84.00 | -1.87% | 17,768 |
| Oct 20, 2025 | 85.10 | 86.10 | 84.45 | 85.60 | 85.60 | 0.65% | 28,854 |
| Oct 19, 2025 | 86.80 | 87.10 | 85.00 | 85.05 | 85.05 | -2.02% | 27,727 |
| Oct 16, 2025 | 86.40 | 87.30 | 86.35 | 86.80 | 86.80 | 0.52% | 47,272 |
| Oct 15, 2025 | 86.00 | 87.40 | 85.40 | 86.35 | 86.35 | 0.17% | 138,610 |
| Oct 14, 2025 | 86.20 | 86.45 | 85.50 | 86.20 | 86.20 | -0.40% | 35,453 |
| Oct 13, 2025 | 87.40 | 87.40 | 84.80 | 86.55 | 86.55 | 0.41% | 97,522 |
| Oct 12, 2025 | 83.00 | 88.10 | 82.10 | 86.20 | 86.20 | 2.99% | 190,298 |
| Oct 9, 2025 | 82.90 | 83.75 | 82.55 | 83.70 | 83.70 | 0.97% | 30,501 |
| Oct 8, 2025 | 83.30 | 83.30 | 82.10 | 82.90 | 82.90 | -0.42% | 33,622 |
| Oct 7, 2025 | 83.25 | 83.45 | 82.60 | 83.25 | 83.25 | - | 52,159 |
| Oct 6, 2025 | 83.45 | 83.65 | 82.40 | 83.25 | 83.25 | -0.24% | 133,804 |
| Oct 5, 2025 | 83.20 | 84.00 | 83.00 | 83.45 | 83.45 | 0.54% | 57,649 |
| Oct 2, 2025 | 81.75 | 83.60 | 81.20 | 83.00 | 83.00 | 0.06% | 196,740 |
| Oct 1, 2025 | 82.85 | 83.30 | 82.00 | 82.95 | 82.95 | 0.55% | 53,665 |
| Sep 30, 2025 | 82.25 | 83.40 | 82.15 | 82.50 | 82.50 | 0.61% | 82,572 |
| Sep 29, 2025 | 82.30 | 82.75 | 80.95 | 82.00 | 82.00 | -0.12% | 83,942 |
| Sep 28, 2025 | 80.45 | 82.30 | 79.55 | 82.10 | 82.10 | 2.05% | 175,796 |
| Sep 25, 2025 | 79.90 | 81.45 | 78.00 | 80.45 | 80.45 | 1.19% | 224,621 |
| Sep 24, 2025 | 72.85 | 79.50 | 72.80 | 79.50 | 79.50 | 9.96% | 373,042 |
| Sep 22, 2025 | 72.20 | 72.85 | 71.35 | 72.30 | 72.30 | 0.56% | 52,292 |
| Sep 21, 2025 | 72.40 | 72.40 | 71.80 | 71.90 | 71.90 | -0.55% | 45,405 |
| Sep 18, 2025 | 71.10 | 72.30 | 70.30 | 72.30 | 72.30 | 1.83% | 45,815 |
| Sep 17, 2025 | 70.50 | 71.00 | 69.50 | 71.00 | 71.00 | 1.07% | 47,069 |
| Sep 16, 2025 | 70.15 | 70.70 | 70.00 | 70.25 | 70.25 | 0.36% | 45,371 |
| Sep 15, 2025 | 68.05 | 70.00 | 68.05 | 70.00 | 70.00 | 1.97% | 36,991 |
| Sep 14, 2025 | 69.30 | 69.40 | 66.05 | 68.65 | 68.65 | -1.08% | 447,686 |
| Sep 11, 2025 | 71.00 | 71.20 | 69.20 | 69.40 | 69.40 | -2.32% | 47,269 |
| Sep 10, 2025 | 71.75 | 72.10 | 70.90 | 71.05 | 71.05 | -2.00% | 52,603 |
| Sep 9, 2025 | 73.45 | 73.45 | 72.00 | 72.50 | 72.50 | -1.29% | 66,292 |
| Sep 8, 2025 | 73.85 | 74.10 | 72.80 | 73.45 | 73.45 | -0.81% | 37,806 |
| Sep 7, 2025 | 73.70 | 74.95 | 73.70 | 74.05 | 74.05 | 0.07% | 84,277 |
| Sep 4, 2025 | 74.30 | 74.30 | 72.60 | 74.00 | 74.00 | - | 65,612 |
| Sep 3, 2025 | 74.50 | 75.35 | 73.65 | 74.00 | 74.00 | -1.27% | 24,243 |
| Sep 2, 2025 | 73.90 | 75.30 | 73.45 | 74.95 | 74.95 | 1.35% | 49,373 |
| Sep 1, 2025 | 74.70 | 74.80 | 73.50 | 73.95 | 73.95 | -1.20% | 29,845 |
| Aug 31, 2025 | 75.30 | 75.35 | 73.80 | 74.85 | 74.85 | -0.60% | 62,210 |
| Aug 28, 2025 | 74.25 | 75.75 | 73.90 | 75.30 | 75.30 | 1.41% | 42,392 |
| Aug 27, 2025 | 75.30 | 75.35 | 74.15 | 74.25 | 74.25 | -1.39% | 85,870 |
| Aug 26, 2025 | 76.25 | 76.35 | 74.70 | 75.30 | 75.30 | -0.46% | 82,110 |
| Aug 25, 2025 | 75.75 | 76.80 | 75.25 | 75.65 | 75.65 | -0.13% | 40,223 |
| Aug 24, 2025 | 74.20 | 75.95 | 74.20 | 75.75 | 75.75 | 1.13% | 49,446 |
| Aug 21, 2025 | 74.55 | 75.10 | 73.40 | 74.90 | 74.90 | 0.81% | 72,624 |
| Aug 20, 2025 | 74.20 | 74.70 | 73.85 | 74.30 | 74.30 | 0.13% | 40,276 |
| Aug 19, 2025 | 74.35 | 74.95 | 74.20 | 74.20 | 74.20 | -0.67% | 19,724 |
| Aug 18, 2025 | 75.70 | 75.70 | 74.20 | 74.70 | 74.70 | -1.39% | 32,189 |
| Aug 17, 2025 | 75.45 | 75.90 | 75.25 | 75.75 | 75.75 | 0.40% | 15,838 |
| Aug 14, 2025 | 75.00 | 75.50 | 74.40 | 75.45 | 75.45 | 0.94% | 53,091 |
| Aug 13, 2025 | 75.10 | 75.10 | 73.75 | 74.75 | 74.75 | 0.88% | 55,400 |
| Aug 12, 2025 | 76.05 | 76.05 | 74.05 | 74.10 | 74.10 | -2.56% | 16,728 |
| Aug 11, 2025 | 76.30 | 76.30 | 74.90 | 76.05 | 76.05 | -0.33% | 62,519 |
| Aug 10, 2025 | 76.80 | 76.80 | 76.00 | 76.30 | 76.30 | -0.52% | 6,688 |
| Aug 7, 2025 | 75.85 | 76.80 | 75.85 | 76.70 | 76.70 | 0.92% | 25,021 |
| Aug 6, 2025 | 75.50 | 76.60 | 75.50 | 76.00 | 76.00 | 0.26% | 19,456 |
| Aug 5, 2025 | 75.00 | 76.00 | 74.65 | 75.80 | 75.80 | 1.95% | 44,821 |
| Aug 4, 2025 | 75.70 | 76.70 | 74.35 | 74.35 | 74.35 | -3.06% | 66,011 |
| Aug 3, 2025 | 74.85 | 76.70 | 74.50 | 76.70 | 76.70 | 0.99% | 29,293 |
| Jul 31, 2025 | 75.45 | 76.30 | 74.85 | 75.95 | 75.95 | -0.98% | 72,312 |
| Jul 30, 2025 | 76.60 | 76.85 | 75.90 | 76.70 | 75.55 | 0.92% | 37,279 |
| Jul 29, 2025 | 76.70 | 76.80 | 75.55 | 76.00 | 74.86 | -1.55% | 47,885 |
| Jul 28, 2025 | 77.00 | 77.50 | 76.60 | 77.20 | 76.04 | 0.26% | 35,766 |
| Jul 27, 2025 | 76.85 | 77.60 | 76.60 | 77.00 | 75.85 | 0.39% | 30,696 |
| Jul 24, 2025 | 79.60 | 79.60 | 76.60 | 76.70 | 75.55 | -3.03% | 113,881 |
| Jul 23, 2025 | 78.40 | 79.60 | 78.15 | 79.10 | 77.91 | 0.44% | 115,103 |
| Jul 22, 2025 | 79.90 | 79.90 | 77.60 | 78.75 | 77.57 | -1.19% | 74,739 |
| Jul 21, 2025 | 78.60 | 79.75 | 77.60 | 79.70 | 78.51 | 1.72% | 93,651 |
| Jul 20, 2025 | 78.60 | 78.60 | 77.55 | 78.35 | 77.18 | 0.64% | 46,710 |
| Jul 17, 2025 | 78.00 | 78.20 | 77.50 | 77.85 | 76.68 | -0.19% | 30,781 |