National Gypsum Company (TADAWUL:2090)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.60 | 16.68 | 16.41 | 16.44 | 16.44 | -0.36% | 193,666 |
| Dec 3, 2025 | 16.50 | 16.84 | 16.00 | 16.50 | 16.50 | -0.42% | 77,777 |
| Dec 2, 2025 | 17.10 | 17.47 | 16.51 | 16.57 | 16.57 | -2.82% | 167,136 |
| Dec 1, 2025 | 17.33 | 17.36 | 17.02 | 17.05 | 17.05 | -1.45% | 75,808 |
| Nov 30, 2025 | 18.11 | 18.11 | 17.29 | 17.30 | 17.30 | -3.94% | 80,727 |
| Nov 27, 2025 | 17.80 | 18.12 | 17.72 | 18.01 | 18.01 | 1.64% | 61,397 |
| Nov 26, 2025 | 17.55 | 17.89 | 17.52 | 17.72 | 17.72 | -0.23% | 52,520 |
| Nov 25, 2025 | 17.95 | 18.24 | 17.55 | 17.76 | 17.76 | -1.06% | 56,748 |
| Nov 24, 2025 | 18.10 | 18.24 | 17.90 | 17.95 | 17.95 | -1.27% | 50,738 |
| Nov 23, 2025 | 18.29 | 18.44 | 18.16 | 18.18 | 18.18 | -0.60% | 23,447 |
| Nov 20, 2025 | 18.46 | 18.50 | 18.20 | 18.29 | 18.29 | 0.44% | 28,323 |
| Nov 19, 2025 | 18.40 | 18.55 | 18.21 | 18.21 | 18.21 | -0.49% | 18,858 |
| Nov 18, 2025 | 18.23 | 18.60 | 18.21 | 18.30 | 18.30 | -0.54% | 62,134 |
| Nov 17, 2025 | 18.64 | 18.92 | 18.33 | 18.40 | 18.40 | -1.08% | 70,842 |
| Nov 16, 2025 | 18.62 | 19.27 | 18.60 | 18.60 | 18.60 | 0.27% | 169,211 |
| Nov 13, 2025 | 18.73 | 18.83 | 18.55 | 18.55 | 18.55 | -0.96% | 55,734 |
| Nov 12, 2025 | 18.65 | 19.07 | 18.65 | 18.73 | 18.73 | 0.70% | 70,404 |
| Nov 11, 2025 | 19.09 | 19.99 | 18.53 | 18.60 | 18.60 | -0.37% | 306,029 |
| Nov 10, 2025 | 18.59 | 19.07 | 18.42 | 18.67 | 18.67 | 0.38% | 108,699 |
| Nov 9, 2025 | 19.20 | 19.20 | 18.54 | 18.60 | 18.60 | -2.62% | 35,896 |
| Nov 6, 2025 | 18.79 | 19.10 | 18.68 | 19.10 | 19.10 | 2.25% | 38,324 |
| Nov 5, 2025 | 18.82 | 18.82 | 18.55 | 18.68 | 18.68 | -0.95% | 47,120 |
| Nov 4, 2025 | 19.16 | 19.30 | 18.81 | 18.86 | 18.86 | -1.62% | 50,509 |
| Nov 3, 2025 | 19.20 | 19.33 | 19.14 | 19.17 | 19.17 | -0.73% | 47,456 |
| Nov 2, 2025 | 19.32 | 19.64 | 19.21 | 19.31 | 19.31 | -0.05% | 78,141 |
| Oct 30, 2025 | 19.50 | 19.78 | 19.30 | 19.32 | 19.32 | -0.41% | 95,977 |
| Oct 29, 2025 | 19.31 | 19.50 | 19.21 | 19.40 | 19.40 | 0.47% | 37,259 |
| Oct 28, 2025 | 19.44 | 19.73 | 19.14 | 19.31 | 19.31 | 0.16% | 97,421 |
| Oct 27, 2025 | 19.20 | 19.42 | 19.13 | 19.28 | 19.28 | 0.78% | 34,701 |
| Oct 26, 2025 | 19.20 | 19.48 | 19.12 | 19.13 | 19.13 | -1.29% | 38,310 |
| Oct 23, 2025 | 19.18 | 19.49 | 19.18 | 19.38 | 19.38 | 1.15% | 25,140 |
| Oct 22, 2025 | 19.12 | 19.82 | 19.11 | 19.16 | 19.16 | 0.52% | 125,240 |
| Oct 21, 2025 | 19.60 | 19.60 | 19.06 | 19.06 | 19.06 | -2.61% | 46,071 |
| Oct 20, 2025 | 19.76 | 19.80 | 19.50 | 19.57 | 19.57 | -0.96% | 43,633 |
| Oct 19, 2025 | 19.98 | 20.06 | 19.70 | 19.76 | 19.76 | -0.75% | 59,127 |
| Oct 16, 2025 | 19.91 | 20.28 | 19.91 | 19.91 | 19.91 | -0.40% | 139,115 |
| Oct 15, 2025 | 20.00 | 20.15 | 19.90 | 19.99 | 19.99 | -0.05% | 63,254 |
| Oct 14, 2025 | 20.30 | 20.48 | 20.00 | 20.00 | 20.00 | -1.38% | 112,371 |
| Oct 13, 2025 | 20.18 | 20.41 | 20.18 | 20.28 | 20.28 | 0.65% | 68,807 |
| Oct 12, 2025 | 20.30 | 20.40 | 20.10 | 20.15 | 20.15 | -1.76% | 120,039 |
| Oct 9, 2025 | 20.53 | 20.63 | 20.42 | 20.51 | 20.51 | -0.68% | 114,672 |
| Oct 8, 2025 | 20.76 | 21.40 | 20.60 | 20.65 | 20.65 | 0.98% | 920,952 |
| Oct 7, 2025 | 20.50 | 20.66 | 20.41 | 20.45 | 20.45 | -0.24% | 85,676 |
| Oct 6, 2025 | 20.54 | 20.65 | 20.45 | 20.50 | 20.50 | - | 97,998 |
| Oct 5, 2025 | 20.51 | 21.18 | 20.50 | 20.50 | 20.50 | 0.10% | 199,978 |
| Oct 2, 2025 | 20.55 | 20.80 | 20.45 | 20.48 | 20.48 | 0.15% | 184,730 |
| Oct 1, 2025 | 20.60 | 20.83 | 20.40 | 20.45 | 20.45 | -0.73% | 132,012 |
| Sep 30, 2025 | 20.59 | 20.89 | 20.59 | 20.60 | 20.60 | 0.10% | 100,921 |
| Sep 29, 2025 | 20.45 | 20.70 | 20.38 | 20.58 | 20.58 | 0.64% | 98,002 |
| Sep 28, 2025 | 20.32 | 20.88 | 20.30 | 20.45 | 20.45 | 0.10% | 177,188 |