National Gas and Industrialization Company (TADAWUL:2080)
Saudi Arabia
· Delayed Price · Currency is SAR 81.50
+0.60 (0.74%)
Apr 29, 2026, 3:15 PM AST
TADAWUL:2080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.45 | 83.70 | 80.90 | 81.60 | 81.60 | 0.87% | 127,665 |
| Apr 28, 2026 | 81.65 | 81.65 | 80.60 | 80.90 | 80.90 | -0.49% | 30,070 |
| Apr 27, 2026 | 81.40 | 82.70 | 80.60 | 81.30 | 81.30 | 0.81% | 103,533 |
| Apr 26, 2026 | 81.40 | 81.40 | 79.60 | 80.65 | 80.65 | 0.19% | 51,770 |
| Apr 23, 2026 | 80.45 | 80.55 | 79.50 | 80.50 | 80.50 | - | 65,474 |
| Apr 22, 2026 | 81.85 | 82.05 | 79.95 | 80.50 | 80.50 | -2.19% | 31,890 |
| Apr 21, 2026 | 82.95 | 83.40 | 81.65 | 82.30 | 82.30 | 1.35% | 55,924 |
| Apr 20, 2026 | 83.15 | 83.40 | 81.20 | 81.20 | 81.20 | -2.23% | 51,270 |
| Apr 19, 2026 | 84.35 | 84.35 | 82.95 | 83.05 | 83.05 | -1.54% | 61,083 |
| Apr 16, 2026 | 84.80 | 84.90 | 84.00 | 84.35 | 84.35 | -0.18% | 82,096 |
| Apr 15, 2026 | 84.80 | 85.85 | 84.40 | 84.50 | 84.50 | -1.97% | 197,618 |
| Apr 14, 2026 | 87.00 | 87.40 | 85.25 | 86.20 | 86.20 | -0.92% | 97,503 |
| Apr 13, 2026 | 88.95 | 88.95 | 87.00 | 87.00 | 87.00 | -0.97% | 85,115 |
| Apr 12, 2026 | 87.95 | 89.75 | 87.60 | 87.85 | 87.85 | -0.11% | 64,561 |
| Apr 9, 2026 | 86.50 | 88.20 | 85.20 | 87.95 | 87.95 | 2.21% | 130,241 |
| Apr 8, 2026 | 85.60 | 87.40 | 85.60 | 86.05 | 86.05 | 0.76% | 59,069 |
| Apr 7, 2026 | 87.10 | 87.35 | 85.20 | 85.40 | 85.40 | -1.95% | 71,755 |
| Apr 6, 2026 | 88.40 | 88.40 | 86.00 | 87.10 | 87.10 | -1.47% | 91,055 |
| Apr 5, 2026 | 85.95 | 89.25 | 85.95 | 88.40 | 88.40 | 3.76% | 214,715 |
| Apr 2, 2026 | 83.50 | 86.00 | 82.95 | 85.20 | 85.20 | 2.65% | 197,423 |
| Apr 1, 2026 | 82.00 | 84.30 | 82.00 | 83.00 | 83.00 | -0.95% | 85,158 |
| Mar 31, 2026 | 82.80 | 83.80 | 82.30 | 83.80 | 83.80 | 1.51% | 78,152 |
| Mar 30, 2026 | 84.30 | 84.55 | 81.85 | 82.55 | 82.55 | -2.08% | 214,228 |
| Mar 29, 2026 | 82.00 | 85.70 | 81.60 | 84.30 | 84.30 | 4.33% | 354,749 |
| Mar 26, 2026 | 79.40 | 81.75 | 78.60 | 80.80 | 80.80 | 2.41% | 266,882 |
| Mar 25, 2026 | 76.00 | 79.50 | 75.75 | 78.90 | 78.90 | 3.82% | 169,432 |
| Mar 24, 2026 | 78.00 | 79.20 | 75.65 | 76.00 | 76.00 | -2.56% | 137,652 |
| Mar 16, 2026 | 73.95 | 78.70 | 73.35 | 78.00 | 78.00 | 6.56% | 414,225 |
| Mar 15, 2026 | 76.30 | 76.35 | 72.10 | 73.20 | 73.20 | -4.06% | 188,595 |
| Mar 12, 2026 | 77.65 | 77.65 | 76.05 | 76.30 | 76.30 | -1.23% | 49,931 |
| Mar 11, 2026 | 77.45 | 77.70 | 76.20 | 77.25 | 77.25 | -0.58% | 68,477 |
| Mar 10, 2026 | 77.60 | 78.50 | 76.25 | 77.70 | 77.70 | - | 51,880 |
| Mar 9, 2026 | 79.90 | 80.20 | 77.40 | 77.70 | 77.70 | -2.39% | 122,583 |
| Mar 8, 2026 | 79.85 | 81.25 | 79.10 | 79.60 | 79.60 | 1.02% | 83,978 |
| Mar 5, 2026 | 81.00 | 81.25 | 78.50 | 78.80 | 78.80 | -2.05% | 130,737 |
| Mar 4, 2026 | 84.00 | 84.15 | 80.45 | 80.45 | 80.45 | -1.89% | 248,111 |
| Mar 3, 2026 | 74.95 | 82.10 | 74.55 | 82.00 | 82.00 | 9.85% | 472,737 |
| Mar 2, 2026 | 74.00 | 75.45 | 73.20 | 74.65 | 74.65 | 1.08% | 57,876 |
| Mar 1, 2026 | 77.55 | 78.05 | 73.65 | 73.85 | 73.85 | -6.16% | 70,262 |
| Feb 26, 2026 | 77.90 | 78.70 | 77.15 | 78.70 | 77.55 | 1.03% | 53,650 |
| Feb 25, 2026 | 80.05 | 80.80 | 77.90 | 77.90 | 76.76 | -4.18% | 59,457 |
| Feb 24, 2026 | 82.40 | 82.40 | 80.30 | 81.30 | 80.11 | -1.33% | 32,159 |
| Feb 23, 2026 | 82.30 | 82.95 | 80.15 | 82.40 | 81.20 | -0.06% | 109,321 |
| Feb 19, 2026 | 87.30 | 87.30 | 82.00 | 82.45 | 81.25 | -5.66% | 55,923 |
| Feb 18, 2026 | 87.00 | 87.70 | 86.90 | 87.40 | 86.12 | -0.40% | 64,119 |
| Feb 17, 2026 | 87.70 | 88.30 | 87.50 | 87.75 | 86.47 | -0.74% | 25,048 |
| Feb 16, 2026 | 88.00 | 88.65 | 87.55 | 88.40 | 87.11 | 0.11% | 59,878 |
| Feb 15, 2026 | 87.45 | 90.00 | 87.45 | 88.30 | 87.01 | 0.97% | 55,764 |
| Feb 12, 2026 | 89.15 | 89.15 | 87.10 | 87.45 | 86.17 | -1.96% | 66,780 |
| Feb 11, 2026 | 89.60 | 90.00 | 88.25 | 89.20 | 87.90 | - | 60,436 |
| Feb 10, 2026 | 88.95 | 89.85 | 88.85 | 89.20 | 87.90 | 0.06% | 42,173 |
| Feb 9, 2026 | 89.50 | 89.95 | 88.60 | 89.15 | 87.85 | -0.39% | 33,951 |
| Feb 8, 2026 | 89.00 | 89.95 | 89.00 | 89.50 | 88.19 | 0.11% | 28,335 |
| Feb 5, 2026 | 90.10 | 90.75 | 89.40 | 89.40 | 88.09 | -1.54% | 44,855 |
| Feb 4, 2026 | 90.85 | 92.00 | 90.50 | 90.80 | 89.47 | -0.27% | 34,643 |
| Feb 3, 2026 | 90.80 | 92.15 | 90.30 | 91.05 | 89.72 | 0.33% | 107,667 |
| Feb 2, 2026 | 88.30 | 91.00 | 87.45 | 90.75 | 89.42 | 2.77% | 94,941 |
| Feb 1, 2026 | 89.00 | 89.60 | 87.95 | 88.30 | 87.01 | -0.79% | 40,114 |
| Jan 29, 2026 | 89.90 | 89.90 | 88.70 | 89.00 | 87.70 | -1.00% | 82,222 |
| Jan 28, 2026 | 89.90 | 89.95 | 89.15 | 89.90 | 88.59 | - | 36,566 |
| Jan 27, 2026 | 90.00 | 90.50 | 88.80 | 89.90 | 88.59 | -0.72% | 87,525 |
| Jan 26, 2026 | 88.15 | 91.15 | 87.70 | 90.55 | 89.23 | 2.72% | 182,110 |
| Jan 25, 2026 | 88.60 | 89.20 | 87.75 | 88.15 | 86.86 | -0.45% | 30,262 |
| Jan 22, 2026 | 87.50 | 88.90 | 87.30 | 88.55 | 87.26 | 1.20% | 67,476 |
| Jan 21, 2026 | 88.80 | 89.00 | 86.70 | 87.50 | 86.22 | -0.68% | 64,821 |
| Jan 20, 2026 | 87.00 | 88.60 | 86.25 | 88.10 | 86.81 | 1.44% | 133,608 |
| Jan 19, 2026 | 88.00 | 88.00 | 86.30 | 86.85 | 85.58 | -0.17% | 64,554 |
| Jan 18, 2026 | 87.20 | 88.45 | 86.50 | 87.00 | 85.73 | -0.23% | 79,451 |
| Jan 15, 2026 | 89.60 | 90.00 | 87.20 | 87.20 | 85.93 | -2.68% | 47,568 |
| Jan 14, 2026 | 91.15 | 91.35 | 89.60 | 89.60 | 88.29 | -2.02% | 50,780 |
| Jan 13, 2026 | 91.40 | 92.25 | 90.40 | 91.45 | 90.11 | 0.05% | 65,245 |
| Jan 12, 2026 | 91.00 | 91.40 | 90.35 | 91.40 | 90.06 | 0.44% | 29,223 |
| Jan 11, 2026 | 89.25 | 91.00 | 89.25 | 91.00 | 89.67 | 1.96% | 21,590 |
| Jan 8, 2026 | 89.85 | 89.85 | 87.90 | 89.25 | 87.95 | -0.61% | 23,490 |
| Jan 7, 2026 | 88.50 | 91.60 | 88.50 | 89.80 | 88.49 | 1.93% | 157,519 |
| Jan 6, 2026 | 89.30 | 89.70 | 86.30 | 88.10 | 86.81 | -1.78% | 85,820 |
| Jan 5, 2026 | 90.85 | 91.05 | 89.30 | 89.70 | 88.39 | -0.88% | 41,875 |
| Jan 4, 2026 | 93.10 | 93.10 | 90.10 | 90.50 | 89.18 | -2.79% | 49,440 |
| Jan 1, 2026 | 95.75 | 95.75 | 93.00 | 93.10 | 91.74 | -1.79% | 64,908 |
| Dec 31, 2025 | 91.80 | 95.45 | 91.80 | 94.80 | 93.41 | 3.83% | 114,190 |
| Dec 30, 2025 | 90.90 | 92.30 | 90.00 | 91.30 | 89.97 | 0.44% | 83,624 |
| Dec 29, 2025 | 89.00 | 91.50 | 89.00 | 90.90 | 89.57 | 2.31% | 39,367 |
| Dec 28, 2025 | 91.65 | 92.10 | 88.80 | 88.85 | 87.55 | -3.06% | 34,530 |
| Dec 25, 2025 | 91.35 | 92.80 | 91.35 | 91.65 | 90.31 | 0.33% | 31,260 |
| Dec 24, 2025 | 92.50 | 92.90 | 91.35 | 91.35 | 90.02 | -1.24% | 53,140 |
| Dec 23, 2025 | 92.60 | 93.80 | 91.85 | 92.50 | 91.15 | -0.11% | 92,747 |
| Dec 22, 2025 | 89.45 | 92.80 | 89.10 | 92.60 | 91.25 | 3.52% | 159,696 |
| Dec 21, 2025 | 88.00 | 92.40 | 88.00 | 89.45 | 88.14 | 1.19% | 167,964 |
| Dec 18, 2025 | 85.00 | 88.90 | 83.95 | 88.40 | 87.11 | 3.63% | 153,070 |
| Dec 17, 2025 | 84.95 | 85.50 | 83.80 | 85.30 | 84.05 | 0.41% | 40,935 |
| Dec 16, 2025 | 84.20 | 85.35 | 83.40 | 84.95 | 83.71 | 1.13% | 150,390 |
| Dec 15, 2025 | 83.40 | 84.35 | 82.20 | 84.00 | 82.77 | 1.20% | 37,894 |
| Dec 14, 2025 | 81.55 | 84.50 | 81.50 | 83.00 | 81.79 | 1.78% | 424,367 |
| Dec 11, 2025 | 81.10 | 83.10 | 81.10 | 81.55 | 80.36 | 0.55% | 81,882 |
| Dec 10, 2025 | 81.20 | 81.90 | 81.00 | 81.10 | 79.91 | 0.19% | 178,372 |
| Dec 9, 2025 | 81.20 | 81.20 | 80.25 | 80.95 | 79.77 | - | 12,616 |
| Dec 8, 2025 | 82.20 | 82.20 | 80.60 | 80.95 | 79.77 | -1.46% | 24,782 |
| Dec 7, 2025 | 80.80 | 82.15 | 80.65 | 82.15 | 80.95 | 1.67% | 12,900 |
| Dec 4, 2025 | 80.65 | 81.55 | 80.40 | 80.80 | 79.62 | 0.19% | 49,520 |
| Dec 3, 2025 | 81.00 | 81.40 | 79.85 | 80.65 | 79.47 | -0.43% | 39,363 |