Skip to main content
National Gypsum Company (TADAWUL:2090)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.44
-0.06 (-0.36%)
At close: Dec 4, 2025

National Gypsum Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202519.9120.2819.9119.9119.91-0.40%139,115
Oct 15, 202520.0020.1519.9019.9919.99-0.05%63,254
Oct 14, 202520.3020.4820.0020.0020.00-1.38%112,371
Oct 13, 202520.1820.4120.1820.2820.280.65%68,807
Oct 12, 202520.3020.4020.1020.1520.15-1.76%120,039
Oct 9, 202520.5320.6320.4220.5120.51-0.68%114,672
Oct 8, 202520.7621.4020.6020.6520.650.98%920,952
Oct 7, 202520.5020.6620.4120.4520.45-0.24%85,676
Oct 6, 202520.5420.6520.4520.5020.50-97,998
Oct 5, 202520.5121.1820.5020.5020.500.10%199,978
Oct 2, 202520.5520.8020.4520.4820.480.15%184,730
Oct 1, 202520.6020.8320.4020.4520.45-0.73%132,012
Sep 30, 202520.5920.8920.5920.6020.600.10%100,921
Sep 29, 202520.4520.7020.3820.5820.580.64%98,002
Sep 28, 202520.3220.8820.3020.4520.450.10%177,188
Sep 25, 202520.9021.0220.4020.4320.43-2.25%203,288
Sep 24, 202520.4821.0520.4820.9020.902.05%210,708
Sep 22, 202520.7220.9220.4120.4820.48-0.24%195,839
Sep 21, 202520.1021.4920.1020.5320.532.14%532,347
Sep 18, 202520.4421.9020.0020.1020.10-0.94%1,383,378
Sep 17, 202518.9520.2918.6020.2920.299.97%388,004
Sep 16, 202517.9018.7517.7318.4518.454.77%154,110
Sep 15, 202517.5018.0017.5017.6117.610.69%41,351
Sep 14, 202517.7317.7917.3117.4917.49-1.35%55,587
Sep 11, 202518.0818.4717.7317.7317.73-2.48%171,651
Sep 10, 202518.4918.5518.1018.1818.18-1.25%48,615
Sep 9, 202518.2818.6018.1218.4118.410.82%62,105
Sep 8, 202518.8818.8818.2518.2618.26-2.82%54,011
Sep 7, 202518.9918.9918.6518.7918.790.21%36,092
Sep 4, 202518.5519.0018.5518.7518.751.13%147,185
Sep 3, 202518.7018.9618.5418.5418.54-0.32%102,527
Sep 2, 202519.0719.0718.5018.6018.60-2.05%42,852
Sep 1, 202519.2319.4018.8818.9918.99-2.01%47,351
Aug 31, 202519.5319.5919.2519.3819.38-0.77%36,960
Aug 28, 202519.6919.6919.4619.5319.53-0.26%50,278
Aug 27, 202519.6719.8119.5519.5819.58-0.41%39,086
Aug 26, 202519.6019.6819.5619.6619.660.31%13,914
Aug 25, 202519.9920.2919.5519.6019.60-0.51%135,505
Aug 24, 202519.9820.4019.7019.7019.70-0.45%135,590
Aug 21, 202519.5119.8619.5119.7919.791.44%44,719
Aug 20, 202519.8019.8119.5119.5119.51-1.61%31,068
Aug 19, 202519.7320.0019.6019.8319.83-0.15%59,691
Aug 18, 202519.9120.1019.7019.8619.86-0.20%53,498
Aug 17, 202519.7520.1319.7519.9019.900.66%97,606
Aug 14, 202519.5619.7819.4619.7719.771.07%91,856
Aug 13, 202519.7019.7919.4619.5619.56-0.31%66,457
Aug 12, 202520.0620.5019.4519.6219.62-2.39%273,068
Aug 11, 202520.5020.5920.0520.1020.10-3.23%84,754
Aug 10, 202520.9421.1220.6620.7720.77-1.56%174,231
Aug 7, 202521.4021.4021.0621.1021.10-0.57%45,739
Aug 6, 202521.0821.4221.0521.2221.220.47%89,122
Aug 5, 202521.0021.1820.8221.1221.120.62%94,145
Aug 4, 202521.4021.4020.9720.9920.99-1.18%178,367
Aug 3, 202521.3121.3121.0021.2421.24-0.33%77,027
Jul 31, 202521.3421.5120.9121.3121.310.90%184,001
Jul 30, 202521.2021.3121.0621.1221.12-0.42%63,102
Jul 29, 202521.5021.6021.0021.2121.21-1.35%206,017
Jul 28, 202522.0222.3221.5021.5021.50-2.27%827,864
Jul 27, 202521.5622.0721.4722.0022.002.33%265,989
Jul 24, 202521.4521.9721.3721.5021.500.23%264,113
Jul 23, 202521.1721.5421.0021.4521.450.75%133,572
Jul 22, 202521.9022.2021.2821.2921.29-1.80%201,754
Jul 21, 202521.4421.9721.3121.6821.680.42%229,509
Jul 20, 202521.9921.9921.4021.5921.59-0.14%185,863
Jul 17, 202521.8022.0021.5021.6221.62-0.96%112,583