Skip to main content
National Gypsum Company (TADAWUL:2090)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
14.25
-0.28 (-1.93%)
Mar 9, 2026, 3:17 PM AST

National Gypsum Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202614.0814.6014.0814.5314.533.27%43,179
Mar 5, 202613.8014.4513.8014.0714.071.81%109,790
Mar 4, 202613.0113.8313.0113.8213.825.74%90,139
Mar 3, 202613.3513.4813.0013.0713.07-2.10%96,133
Mar 2, 202614.0014.0013.2713.3513.35-1.26%101,435
Mar 1, 202613.5213.7413.3313.5213.52-2.80%81,649
Feb 26, 202614.3014.3013.7913.9113.91-1.21%71,684
Feb 25, 202614.0215.1114.0214.0814.080.43%276,817
Feb 24, 202614.5414.5414.0214.0214.02-3.44%46,894
Feb 23, 202614.8114.9914.5114.5214.52-1.96%53,377
Feb 19, 202614.8615.1114.7114.8114.81-0.20%122,513
Feb 18, 202615.0115.1514.8414.8414.84-1.13%67,506
Feb 17, 202615.1615.5014.9015.0115.01-0.99%111,778
Feb 16, 202615.4915.6315.0615.1615.16-2.00%95,692
Feb 15, 202615.1016.3515.1015.4715.473.34%708,464
Feb 12, 202614.5715.0114.5714.9714.972.25%47,957
Feb 11, 202615.0015.0014.4514.6414.64-2.33%83,273
Feb 10, 202614.9515.0514.8814.9914.990.27%94,431
Feb 9, 202615.0415.0914.9014.9514.95-0.33%42,925
Feb 8, 202614.9515.1914.9515.0015.000.33%21,511
Feb 5, 202615.2015.2014.9114.9514.95-1.12%48,092
Feb 4, 202615.4015.6515.0815.1215.12-2.01%137,127
Feb 3, 202615.4015.7415.3115.4315.430.78%64,906
Feb 2, 202615.0015.4214.8315.3115.312.07%58,482
Feb 1, 202615.4015.4314.9715.0015.00-2.91%65,796
Jan 29, 202616.0316.0815.4515.4515.45-2.95%117,150
Jan 28, 202616.4416.5215.9115.9215.92-3.10%145,356
Jan 27, 202616.2916.5016.2316.4316.430.86%60,039
Jan 26, 202616.5916.6416.2316.2916.29-1.81%79,042
Jan 25, 202616.1316.7516.1316.5916.592.47%98,456
Jan 22, 202616.0916.3116.0616.1916.191.25%65,460
Jan 21, 202616.1016.1515.7215.9915.990.19%46,365
Jan 20, 202616.3716.4015.9315.9615.96-0.56%63,557
Jan 19, 202616.3016.4716.0516.0516.05-1.53%26,186
Jan 18, 202616.0016.4616.0016.3016.302.52%75,727
Jan 15, 202616.2016.3015.8515.9015.90-2.09%104,237
Jan 14, 202616.0316.5016.0016.2416.241.31%90,669
Jan 13, 202616.2616.4016.0116.0316.03-1.41%66,291
Jan 12, 202615.6016.4115.6016.2616.264.30%136,031
Jan 11, 202615.3515.6015.2515.5915.592.23%68,572
Jan 8, 202615.9515.9515.1615.2515.25-4.39%202,195
Jan 7, 202615.8015.9515.3215.9515.955.35%204,778
Jan 6, 202615.3315.4315.0015.1415.14-0.59%53,503
Jan 5, 202615.0515.8615.0515.2315.230.86%195,585
Jan 4, 202615.6915.6915.0015.1015.10-2.58%78,347
Jan 1, 202615.3715.7015.1515.5015.502.31%78,710
Dec 31, 202514.7915.4314.7215.1515.155.65%329,398
Dec 30, 202514.6414.7814.3014.3414.34-1.58%171,364
Dec 29, 202514.4014.6814.3014.5714.571.53%75,122
Dec 28, 202514.5514.9414.3014.3514.35-1.37%75,369
Dec 25, 202514.8014.8014.5214.5514.55-1.95%102,817
Dec 24, 202515.1715.2014.8314.8414.84-1.85%127,831
Dec 23, 202515.0715.2715.0715.1215.120.33%92,905
Dec 22, 202515.3415.3415.0715.0715.07-1.37%58,556
Dec 21, 202515.3215.5815.2115.2815.28-0.65%116,917
Dec 18, 202515.9315.9315.3015.3815.38-2.60%118,541
Dec 17, 202515.7815.9815.7715.7915.79-0.50%71,649
Dec 16, 202516.4016.4015.7415.8715.87-2.10%66,631
Dec 15, 202516.0116.5815.9816.2116.210.56%91,938
Dec 14, 202516.6916.6916.0716.1216.12-2.07%25,919
Dec 11, 202516.9016.9016.3516.4616.46-1.67%49,275
Dec 10, 202516.5016.8216.4716.7416.742.01%44,052
Dec 9, 202516.2216.5916.1016.4116.411.23%72,532
Dec 8, 202516.5016.5016.2016.2116.21-1.40%48,073
Dec 7, 202516.5116.8016.4416.4416.44-45,141
Dec 4, 202516.6016.6816.4116.4416.44-0.36%193,666
Dec 3, 202516.5016.8416.0016.5016.50-0.42%77,777
Dec 2, 202517.1017.4716.5116.5716.57-2.82%167,136
Dec 1, 202517.3317.3617.0217.0517.05-1.45%75,808
Nov 30, 202518.1118.1117.2917.3017.30-3.94%80,727
Nov 27, 202517.8018.1217.7218.0118.011.64%61,397
Nov 26, 202517.5517.8917.5217.7217.72-0.23%52,520
Nov 25, 202517.9518.2417.5517.7617.76-1.06%56,748
Nov 24, 202518.1018.2417.9017.9517.95-1.27%50,738
Nov 23, 202518.2918.4418.1618.1818.18-0.60%23,447
Nov 20, 202518.4618.5018.2018.2918.290.44%28,323
Nov 19, 202518.4018.5518.2118.2118.21-0.49%18,858
Nov 18, 202518.2318.6018.2118.3018.30-0.54%62,134
Nov 17, 202518.6418.9218.3318.4018.40-1.08%70,842
Nov 16, 202518.6219.2718.6018.6018.600.27%169,211
Nov 13, 202518.7318.8318.5518.5518.55-0.96%55,734
Nov 12, 202518.6519.0718.6518.7318.730.70%70,404
Nov 11, 202519.0919.9918.5318.6018.60-0.37%306,029
Nov 10, 202518.5919.0718.4218.6718.670.38%108,699
Nov 9, 202519.2019.2018.5418.6018.60-2.62%35,896
Nov 6, 202518.7919.1018.6819.1019.102.25%38,324
Nov 5, 202518.8218.8218.5518.6818.68-0.95%47,120
Nov 4, 202519.1619.3018.8118.8618.86-1.62%50,509
Nov 3, 202519.2019.3319.1419.1719.17-0.73%47,456
Nov 2, 202519.3219.6419.2119.3119.31-0.05%78,141
Oct 30, 202519.5019.7819.3019.3219.32-0.41%95,977
Oct 29, 202519.3119.5019.2119.4019.400.47%37,259
Oct 28, 202519.4419.7319.1419.3119.310.16%97,421
Oct 27, 202519.2019.4219.1319.2819.280.78%34,701
Oct 26, 202519.2019.4819.1219.1319.13-1.29%38,310
Oct 23, 202519.1819.4919.1819.3819.381.15%25,140
Oct 22, 202519.1219.8219.1119.1619.160.52%125,240
Oct 21, 202519.6019.6019.0619.0619.06-2.61%46,071
Oct 20, 202519.7619.8019.5019.5719.57-0.96%43,633
Oct 19, 202519.9820.0619.7019.7619.76-0.75%59,127