The National Company for Glass Industries (TADAWUL:2150)
Saudi Arabia
· Delayed Price · Currency is SAR 37.44
+0.44 (1.19%)
Dec 4, 2025, 3:17 PM AST
TADAWUL:2150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.50 | 37.66 | 37.00 | 37.44 | 37.44 | 1.19% | 81,725 |
| Dec 3, 2025 | 37.00 | 37.34 | 36.78 | 37.00 | 37.00 | 0.27% | 68,843 |
| Dec 2, 2025 | 36.40 | 36.90 | 36.16 | 36.90 | 36.90 | 1.37% | 65,877 |
| Dec 1, 2025 | 36.50 | 36.86 | 36.30 | 36.40 | 36.40 | -0.33% | 81,078 |
| Nov 30, 2025 | 37.06 | 37.76 | 36.12 | 36.52 | 36.52 | -2.51% | 154,751 |
| Nov 27, 2025 | 37.60 | 37.60 | 36.94 | 37.46 | 37.46 | -0.85% | 59,477 |
| Nov 26, 2025 | 37.02 | 37.78 | 36.50 | 37.78 | 37.78 | 1.94% | 91,102 |
| Nov 25, 2025 | 38.58 | 38.58 | 37.00 | 37.06 | 37.06 | -3.34% | 111,799 |
| Nov 24, 2025 | 38.70 | 38.98 | 38.00 | 38.34 | 38.34 | -1.84% | 163,475 |
| Nov 23, 2025 | 39.18 | 39.18 | 38.56 | 39.06 | 39.06 | 0.05% | 83,256 |
| Nov 20, 2025 | 38.30 | 39.16 | 38.30 | 39.04 | 39.04 | 1.51% | 123,943 |
| Nov 19, 2025 | 39.36 | 39.50 | 38.00 | 38.46 | 38.46 | -2.29% | 130,635 |
| Nov 18, 2025 | 39.10 | 39.66 | 38.60 | 39.36 | 39.36 | -0.25% | 160,675 |
| Nov 17, 2025 | 39.30 | 39.60 | 38.20 | 39.46 | 39.46 | 0.31% | 188,389 |
| Nov 16, 2025 | 40.38 | 40.50 | 38.00 | 39.34 | 39.34 | -2.43% | 138,466 |
| Nov 13, 2025 | 41.68 | 41.70 | 40.32 | 40.32 | 40.32 | -3.26% | 203,262 |
| Nov 12, 2025 | 41.54 | 42.08 | 41.28 | 41.68 | 41.68 | 0.68% | 115,659 |
| Nov 11, 2025 | 41.98 | 42.40 | 41.40 | 41.40 | 41.40 | -1.43% | 266,738 |
| Nov 10, 2025 | 41.90 | 42.50 | 41.52 | 42.00 | 42.00 | 0.05% | 434,684 |
| Nov 9, 2025 | 40.88 | 41.98 | 40.64 | 41.98 | 41.98 | 3.76% | 408,323 |
| Nov 6, 2025 | 39.78 | 40.46 | 39.32 | 40.46 | 40.46 | 1.61% | 198,729 |
| Nov 5, 2025 | 40.24 | 40.30 | 39.80 | 39.82 | 39.82 | -1.82% | 98,996 |
| Nov 4, 2025 | 40.60 | 40.94 | 40.22 | 40.56 | 40.56 | -1.02% | 68,307 |
| Nov 3, 2025 | 40.84 | 41.02 | 40.18 | 40.98 | 40.98 | 0.84% | 126,324 |
| Nov 2, 2025 | 40.80 | 40.96 | 40.60 | 40.64 | 40.64 | -0.39% | 35,211 |
| Oct 30, 2025 | 41.04 | 41.04 | 40.68 | 40.80 | 40.80 | -0.44% | 68,111 |
| Oct 29, 2025 | 40.82 | 41.04 | 40.82 | 40.98 | 40.98 | -0.24% | 39,655 |
| Oct 28, 2025 | 40.90 | 41.08 | 40.82 | 41.08 | 41.08 | 0.44% | 40,010 |
| Oct 27, 2025 | 40.92 | 41.12 | 40.76 | 40.90 | 40.90 | -0.05% | 39,171 |
| Oct 26, 2025 | 41.00 | 41.50 | 40.80 | 40.92 | 40.92 | 0.94% | 121,920 |
| Oct 23, 2025 | 40.44 | 42.00 | 39.90 | 40.54 | 40.54 | 1.25% | 185,405 |
| Oct 22, 2025 | 39.90 | 40.60 | 39.78 | 40.04 | 40.04 | 0.35% | 120,988 |
| Oct 21, 2025 | 40.32 | 40.34 | 39.74 | 39.90 | 39.90 | -1.09% | 101,817 |
| Oct 20, 2025 | 40.82 | 40.98 | 40.34 | 40.34 | 40.34 | -1.47% | 130,094 |
| Oct 19, 2025 | 41.44 | 41.44 | 40.94 | 40.94 | 40.94 | -1.21% | 143,568 |
| Oct 16, 2025 | 41.60 | 41.66 | 41.16 | 41.44 | 41.44 | -0.24% | 165,440 |
| Oct 15, 2025 | 41.12 | 41.66 | 41.00 | 41.54 | 41.54 | 1.02% | 281,942 |
| Oct 14, 2025 | 41.16 | 41.34 | 40.94 | 41.12 | 41.12 | 0.15% | 199,173 |
| Oct 13, 2025 | 40.54 | 41.44 | 40.50 | 41.06 | 41.06 | 1.84% | 294,890 |
| Oct 12, 2025 | 40.00 | 40.64 | 39.98 | 40.32 | 40.32 | -1.80% | 133,080 |
| Oct 9, 2025 | 41.00 | 41.20 | 40.80 | 41.06 | 41.06 | -0.10% | 153,234 |
| Oct 8, 2025 | 41.46 | 41.48 | 40.98 | 41.10 | 41.10 | -0.96% | 287,756 |
| Oct 7, 2025 | 41.60 | 42.00 | 41.42 | 41.50 | 41.50 | -0.05% | 468,638 |
| Oct 6, 2025 | 41.40 | 41.84 | 41.20 | 41.52 | 41.52 | 0.78% | 448,794 |
| Oct 5, 2025 | 40.88 | 41.50 | 40.88 | 41.20 | 41.20 | 0.78% | 355,111 |
| Oct 2, 2025 | 41.14 | 41.40 | 40.68 | 40.88 | 40.88 | -0.63% | 344,822 |
| Oct 1, 2025 | 41.00 | 41.40 | 40.80 | 41.14 | 41.14 | -0.58% | 503,923 |
| Sep 30, 2025 | 41.14 | 41.64 | 41.14 | 41.38 | 41.38 | 0.58% | 542,747 |
| Sep 29, 2025 | 41.14 | 41.34 | 40.82 | 41.14 | 41.14 | 0.05% | 402,241 |
| Sep 28, 2025 | 40.50 | 41.68 | 40.36 | 41.12 | 41.12 | 2.09% | 456,507 |
| Sep 25, 2025 | 40.70 | 40.70 | 40.14 | 40.28 | 40.28 | -0.54% | 279,694 |
| Sep 24, 2025 | 40.20 | 40.78 | 40.04 | 40.50 | 40.50 | 0.95% | 692,546 |
| Sep 22, 2025 | 40.10 | 40.28 | 39.90 | 40.12 | 40.12 | - | 155,007 |
| Sep 21, 2025 | 40.32 | 40.32 | 39.92 | 40.12 | 40.12 | -0.64% | 140,507 |
| Sep 18, 2025 | 40.86 | 40.86 | 40.26 | 40.38 | 39.88 | -0.30% | 217,729 |
| Sep 17, 2025 | 40.88 | 40.88 | 40.46 | 40.50 | 40.00 | -0.49% | 122,006 |
| Sep 16, 2025 | 40.36 | 40.84 | 40.36 | 40.70 | 40.20 | 0.89% | 96,579 |
| Sep 15, 2025 | 39.32 | 41.00 | 39.32 | 40.34 | 39.84 | 2.13% | 141,452 |
| Sep 14, 2025 | 40.10 | 40.10 | 39.44 | 39.50 | 39.01 | -1.64% | 73,913 |
| Sep 11, 2025 | 40.62 | 40.80 | 39.58 | 40.16 | 39.66 | -1.08% | 90,246 |
| Sep 10, 2025 | 40.60 | 40.70 | 40.20 | 40.60 | 40.10 | -0.20% | 24,848 |
| Sep 9, 2025 | 40.70 | 40.70 | 40.16 | 40.68 | 40.18 | -0.05% | 60,181 |
| Sep 8, 2025 | 40.70 | 40.76 | 40.20 | 40.70 | 40.20 | -0.10% | 83,812 |
| Sep 7, 2025 | 41.00 | 41.44 | 40.74 | 40.74 | 40.24 | -1.69% | 76,111 |
| Sep 4, 2025 | 41.50 | 41.60 | 41.10 | 41.44 | 40.93 | 0.19% | 102,933 |
| Sep 3, 2025 | 41.10 | 41.44 | 40.94 | 41.36 | 40.85 | 0.34% | 86,500 |
| Sep 2, 2025 | 41.10 | 41.30 | 40.60 | 41.22 | 40.71 | 0.54% | 80,957 |
| Sep 1, 2025 | 40.80 | 41.18 | 40.68 | 41.00 | 40.49 | 0.15% | 61,546 |
| Aug 31, 2025 | 41.32 | 41.70 | 40.82 | 40.94 | 40.43 | -1.16% | 83,699 |
| Aug 28, 2025 | 41.80 | 41.80 | 41.28 | 41.42 | 40.91 | -1.38% | 103,216 |
| Aug 27, 2025 | 42.04 | 43.44 | 41.78 | 42.00 | 41.48 | 0.14% | 299,778 |
| Aug 26, 2025 | 41.66 | 42.26 | 41.50 | 41.94 | 41.42 | 0.82% | 230,924 |
| Aug 25, 2025 | 41.30 | 42.16 | 41.30 | 41.60 | 41.08 | 0.78% | 278,015 |
| Aug 24, 2025 | 40.84 | 41.50 | 40.84 | 41.28 | 40.77 | 1.13% | 100,217 |
| Aug 21, 2025 | 40.90 | 40.98 | 40.72 | 40.82 | 40.31 | -0.29% | 98,351 |
| Aug 20, 2025 | 41.10 | 41.10 | 40.90 | 40.94 | 40.43 | -0.39% | 49,909 |
| Aug 19, 2025 | 41.14 | 41.24 | 40.80 | 41.10 | 40.59 | -0.10% | 64,234 |
| Aug 18, 2025 | 41.20 | 41.24 | 40.90 | 41.14 | 40.63 | -0.24% | 101,261 |
| Aug 17, 2025 | 41.10 | 41.60 | 41.10 | 41.24 | 40.73 | 0.34% | 85,818 |
| Aug 14, 2025 | 41.24 | 41.54 | 40.92 | 41.10 | 40.59 | -0.34% | 120,566 |
| Aug 13, 2025 | 41.26 | 41.78 | 40.80 | 41.24 | 40.73 | 1.08% | 140,118 |
| Aug 12, 2025 | 40.64 | 41.36 | 40.64 | 40.80 | 40.29 | 0.29% | 197,004 |
| Aug 11, 2025 | 41.44 | 41.68 | 40.60 | 40.68 | 40.18 | -1.79% | 146,920 |
| Aug 10, 2025 | 40.30 | 41.70 | 40.12 | 41.42 | 40.91 | 2.78% | 284,708 |
| Aug 7, 2025 | 40.70 | 41.10 | 40.30 | 40.30 | 39.80 | -0.98% | 121,180 |
| Aug 6, 2025 | 39.90 | 40.92 | 39.88 | 40.70 | 40.20 | 1.75% | 165,749 |
| Aug 5, 2025 | 40.38 | 40.38 | 39.90 | 40.00 | 39.50 | 0.10% | 110,453 |
| Aug 4, 2025 | 39.88 | 40.54 | 39.40 | 39.96 | 39.47 | 0.40% | 165,423 |
| Aug 3, 2025 | 40.00 | 40.04 | 38.84 | 39.80 | 39.31 | -1.97% | 238,473 |
| Jul 31, 2025 | 40.50 | 40.76 | 40.24 | 40.60 | 40.10 | 0.25% | 86,160 |
| Jul 30, 2025 | 40.38 | 40.60 | 40.22 | 40.50 | 40.00 | 0.20% | 90,978 |
| Jul 29, 2025 | 41.22 | 41.32 | 40.30 | 40.42 | 39.92 | -1.99% | 155,453 |
| Jul 28, 2025 | 41.42 | 41.60 | 41.00 | 41.24 | 40.73 | -0.39% | 150,336 |
| Jul 27, 2025 | 41.48 | 41.70 | 41.36 | 41.40 | 40.89 | -0.14% | 144,485 |
| Jul 24, 2025 | 41.58 | 42.38 | 41.44 | 41.46 | 40.95 | 0.10% | 244,134 |
| Jul 23, 2025 | 41.60 | 41.90 | 41.14 | 41.42 | 40.91 | -0.58% | 217,837 |
| Jul 22, 2025 | 42.00 | 42.02 | 41.30 | 41.66 | 41.14 | -0.81% | 180,673 |
| Jul 21, 2025 | 42.28 | 42.74 | 41.90 | 42.00 | 41.48 | -0.62% | 290,714 |
| Jul 20, 2025 | 43.20 | 43.56 | 41.94 | 42.26 | 41.74 | -2.18% | 312,952 |
| Jul 17, 2025 | 44.14 | 44.18 | 43.16 | 43.20 | 42.67 | -2.17% | 165,757 |