Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

National Gas and Industrialization Company (2080.SR)

91.60

-0.40

(-0.43%)

At close: 3:16:22 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	92.00	92.40	90.80	91.60	91.60	22,767
Mar 11, 2025	91.10	92.30	88.10	92.00	92.00	50,673
Mar 10, 2025	93.00	93.80	91.50	92.40	92.40	50,936
Mar 9, 2025	95.00	95.00	91.00	93.00	93.00	80,880
Mar 6, 2025	96.00	96.60	91.00	92.80	92.80	120,671
Mar 5, 2025	101.00	101.00	95.00	96.60	96.60	72,945
Mar 4, 2025	101.00	101.20	98.80	100.40	100.40	65,516
Mar 3, 2025	100.80	102.20	100.00	101.60	101.60	40,025
Mar 2, 2025	103.00	103.20	100.00	100.80	100.80	182,825
Feb 27, 2025	104.20	105.60	103.40	103.40	103.40	52,307
Feb 26, 2025	104.40	105.20	103.80	105.00	105.00	41,609
Feb 25, 2025	104.40	105.60	103.40	104.20	104.20	49,245
Feb 24, 2025	106.60	106.60	104.40	104.40	104.40	33,620
Feb 20, 2025	107.00	107.60	104.80	105.60	105.60	64,864
Feb 19, 2025	106.40	106.40	106.40	106.40	106.40	-
Feb 18, 2025	108.80	109.00	106.20	106.40	106.40	45,860
Feb 17, 2025	110.60	110.80	107.60	109.00	109.00	85,822
Feb 16, 2025	109.20	112.40	109.00	111.40	111.40	77,171
Feb 13, 2025	116.00	116.40	112.20	113.00	113.00	55,152
Feb 12, 2025	112.40	117.20	112.40	115.60	115.60	251,584
Feb 11, 2025	109.00	114.20	109.00	112.20	112.20	176,903
Feb 10, 2025	110.20	111.20	108.60	109.40	109.40	64,880
Feb 9, 2025	108.00	111.00	107.80	110.00	110.00	131,499
Feb 6, 2025	103.60	108.40	103.40	107.60	107.60	275,580
Feb 5, 2025	104.60	104.60	103.40	103.60	103.60	25,046
Feb 4, 2025	105.00	105.20	104.00	104.20	104.20	35,889
Feb 3, 2025	103.40	105.40	103.20	105.00	105.00	50,250
Feb 2, 2025	105.60	105.60	104.00	104.60	104.60	90,611
Jan 30, 2025	105.20	106.40	104.60	105.20	105.20	163,996
Jan 29, 2025	102.80	102.80	102.80	102.80	102.80	-
Jan 28, 2025	102.80	102.80	102.80	102.80	102.80	-
Jan 27, 2025	101.20	103.80	100.80	102.80	102.80	381,744
Jan 26, 2025	101.00	101.40	100.40	101.20	101.20	49,267
Jan 23, 2025	100.20	101.40	100.00	101.20	101.20	184,163
Jan 22, 2025	101.60	101.80	100.60	101.20	101.20	49,847
Jan 21, 2025	101.20	101.60	100.80	101.60	101.60	45,290
Jan 20, 2025	102.00	103.00	101.00	101.20	101.20	60,768
Jan 19, 2025	101.00	103.00	100.80	102.00	102.00	91,613
Jan 16, 2025	1.10 Dividend
Jan 16, 2025	101.20	102.00	101.20	101.40	101.40	36,481
Jan 15, 2025	103.00	103.20	101.80	102.60	101.50	70,865
Jan 14, 2025	102.60	103.00	102.00	103.00	101.90	50,617
Jan 13, 2025	102.80	103.60	102.20	102.60	101.50	35,690
Jan 12, 2025	103.00	103.00	102.00	103.00	101.90	38,841
Jan 9, 2025	103.00	103.00	103.00	103.00	101.90	-
Jan 8, 2025	101.20	104.00	101.00	103.00	101.90	128,974
Jan 7, 2025	102.80	102.80	101.20	101.20	100.12	32,446
Jan 6, 2025	102.80	102.80	101.60	101.60	100.51	32,529
Jan 5, 2025	102.00	103.00	101.00	102.40	101.30	26,441
Jan 2, 2025	102.00	102.80	101.60	102.00	100.91	20,252
Jan 1, 2025	102.40	103.00	102.00	102.80	101.70	10,379
Dec 31, 2024	102.20	103.20	101.80	102.60	101.50	47,438
Dec 30, 2024	101.60	104.00	101.60	102.40	101.30	25,681
Dec 29, 2024	101.60	102.60	101.60	101.60	100.51	23,072
Dec 26, 2024	102.20	103.00	101.40	101.80	100.71	28,926
Dec 25, 2024	102.00	103.00	101.20	101.40	100.31	27,236
Dec 24, 2024	103.00	103.00	101.00	101.20	100.12	30,654
Dec 23, 2024	101.20	104.40	100.00	103.00	101.90	87,502
Dec 22, 2024	100.60	101.80	100.40	101.20	100.12	25,925
Dec 19, 2024	102.00	102.40	100.60	100.60	99.52	33,115
Dec 18, 2024	104.00	104.00	102.00	102.80	101.70	20,240
Dec 17, 2024	103.00	104.00	102.20	103.20	102.09	28,442
Dec 16, 2024	104.20	104.20	103.00	103.20	102.09	19,498
Dec 15, 2024	104.80	105.60	104.20	104.40	103.28	18,070
Dec 12, 2024	106.00	106.00	104.80	104.80	103.68	28,063
Dec 11, 2024	106.20	106.20	104.60	106.00	104.86	49,604
Dec 10, 2024	101.60	106.20	100.80	105.80	104.67	213,157
Dec 9, 2024	102.40	102.40	100.40	101.80	100.71	59,731
Dec 8, 2024	102.80	103.60	101.20	102.60	101.50	50,924
Dec 5, 2024	100.60	103.20	100.60	102.80	101.70	74,979
Dec 4, 2024	101.00	101.80	100.60	101.40	100.31	50,151
Dec 3, 2024	101.00	102.00	99.60	101.00	99.92	105,723
Dec 2, 2024	100.60	102.60	100.60	101.60	100.51	47,888
Dec 1, 2024	104.60	104.60	100.20	100.60	99.52	43,580
Nov 28, 2024	104.60	104.60	100.20	100.60	99.52	43,580
Nov 27, 2024	103.20	104.00	101.00	101.60	100.51	56,675
Nov 26, 2024	103.80	105.20	103.00	103.40	102.29	47,610
Nov 25, 2024	105.60	106.60	103.00	103.00	101.90	91,681
Nov 24, 2024	106.80	107.00	105.00	105.60	104.47	34,161
Nov 21, 2024	104.00	106.00	104.00	105.00	103.87	49,186
Nov 20, 2024	105.20	106.60	104.00	104.00	102.88	72,289
Nov 19, 2024	106.20	106.60	105.40	105.60	104.47	49,878
Nov 18, 2024	105.40	106.80	104.20	106.00	104.86	81,980
Nov 17, 2024	106.20	106.20	106.20	106.20	105.06	-
Nov 14, 2024	105.00	108.80	104.40	106.20	105.06	148,752
Nov 13, 2024	107.00	107.00	103.00	105.00	103.87	171,124
Nov 12, 2024	110.00	110.00	107.20	107.20	106.05	54,401
Nov 11, 2024	106.00	109.60	106.00	109.60	108.42	150,265
Nov 10, 2024	106.00	107.00	106.00	107.00	105.85	97,587
Nov 7, 2024	106.40	107.40	105.60	105.80	104.67	114,480
Nov 6, 2024	106.20	107.60	106.20	106.40	105.26	80,179
Nov 5, 2024	106.40	107.40	105.60	106.00	104.86	47,015
Nov 4, 2024	108.20	108.20	105.40	106.00	104.86	71,533
Nov 3, 2024	109.20	109.20	106.40	108.40	107.24	55,483
Oct 31, 2024	105.60	111.60	105.20	108.80	107.63	336,957
Oct 30, 2024	105.40	105.80	104.60	105.20	104.07	28,467
Oct 29, 2024	104.80	106.00	104.40	105.00	103.87	44,374
Oct 28, 2024	103.80	105.20	103.20	104.80	103.68	112,755
Oct 27, 2024	103.80	105.40	103.00	103.80	102.69	76,267
Oct 24, 2024	104.00	105.20	103.00	103.20	102.09	58,701
Oct 23, 2024	104.00	105.80	103.60	104.00	102.88	63,573
Oct 22, 2024	106.00	106.60	104.00	104.00	102.88	76,552
Oct 21, 2024	105.20	106.40	105.00	106.00	104.86	53,606
Oct 20, 2024	106.80	107.40	105.60	106.40	105.26	66,775
Oct 17, 2024	108.60	109.40	107.20	107.20	106.05	68,515
Oct 16, 2024	107.60	110.00	107.60	108.80	107.63	222,003
Oct 15, 2024	108.80	108.80	107.20	107.80	106.64	52,381
Oct 14, 2024	106.00	108.80	106.00	108.20	107.04	73,875
Oct 13, 2024	107.00	107.80	106.00	106.20	105.06	34,893
Oct 10, 2024	106.60	108.40	106.60	107.00	105.85	31,011
Oct 9, 2024	108.00	108.80	106.60	106.60	105.46	43,744
Oct 8, 2024	108.80	109.00	107.00	108.00	106.84	45,530
Oct 7, 2024	105.60	108.60	105.40	108.60	107.44	99,013
Oct 6, 2024	105.00	105.80	101.80	105.60	104.47	133,373
Oct 3, 2024	107.00	107.80	104.80	105.80	104.67	104,622
Oct 2, 2024	106.00	106.00	106.00	106.00	104.86	-
Oct 1, 2024	106.00	106.60	105.60	106.00	104.86	26,574
Sep 30, 2024	106.80	106.80	104.80	106.00	104.86	82,008
Sep 29, 2024	107.20	108.00	105.20	106.80	105.65	89,561
Sep 26, 2024	108.20	109.40	107.40	108.00	106.84	149,423
Sep 25, 2024	109.20	109.20	107.40	108.40	107.24	53,584
Sep 24, 2024	106.20	109.40	106.00	109.00	107.83	217,001
Sep 22, 2024	105.40	106.20	105.20	106.20	105.06	34,570
Sep 19, 2024	106.00	107.00	105.20	105.20	104.07	75,936
Sep 18, 2024	105.20	107.00	105.00	106.00	104.86	58,057
Sep 17, 2024	103.20	104.80	103.00	104.80	103.68	149,000
Sep 16, 2024	106.40	106.40	104.80	105.20	104.07	36,604
Sep 15, 2024	108.00	108.00	106.40	106.40	105.26	55,649
Sep 12, 2024	107.80	109.00	106.80	107.60	106.45	90,098
Sep 11, 2024	108.60	108.60	107.00	107.00	105.85	43,906
Sep 10, 2024	107.00	109.80	106.80	109.00	107.83	96,015
Sep 9, 2024	106.20	107.20	105.40	107.00	105.85	27,926
Sep 8, 2024	108.40	108.60	105.60	107.20	106.05	53,039
Sep 5, 2024	108.60	109.60	107.40	109.00	107.83	98,291
Sep 4, 2024	110.20	111.00	107.00	109.00	107.83	153,200
Sep 3, 2024	112.40	112.40	110.20	111.60	110.40	109,080
Sep 2, 2024	112.00	112.40	111.00	111.80	110.60	134,349
Sep 1, 2024	112.00	113.40	111.80	112.00	110.80	75,566
Aug 29, 2024	113.80	115.40	112.00	112.60	111.39	292,884
Aug 28, 2024	115.00	116.20	112.80	113.80	112.58	184,885
Aug 27, 2024	111.40	114.80	111.40	114.80	113.57	380,000
Aug 26, 2024	111.20	113.60	111.00	112.20	111.00	180,580
Aug 25, 2024	112.00	112.80	111.00	111.20	110.01	137,208
Aug 22, 2024	113.20	113.20	112.00	112.00	110.80	80,268
Aug 21, 2024	113.60	113.60	112.20	113.20	111.99	526,293
Aug 20, 2024	112.40	114.80	112.20	113.40	112.18	414,206
Aug 19, 2024	114.40	117.20	112.60	112.80	111.59	847,578
Aug 18, 2024	111.00	115.00	111.00	114.20	112.98	129,826
Aug 15, 2024	112.00	113.60	111.00	111.00	109.81	135,903
Aug 14, 2024	111.80	113.80	110.00	111.60	110.40	255,633
Aug 13, 2024	108.00	112.40	107.60	111.60	110.40	192,728
Aug 12, 2024	109.00	111.40	106.00	108.80	107.63	125,552
Aug 11, 2024	111.80	113.60	109.00	109.60	108.42	117,063
Aug 8, 2024	110.00	113.00	109.60	111.80	110.60	260,831
Aug 7, 2024	111.80	115.00	110.00	111.20	110.01	287,839
Aug 6, 2024	108.80	112.00	108.00	111.40	110.21	296,772
Aug 5, 2024	105.00	108.80	101.00	107.80	106.64	281,799
Aug 4, 2024	104.00	108.80	103.20	107.00	105.85	166,121
Aug 1, 2024	106.00	109.40	105.00	107.00	105.85	226,597
Jul 31, 2024	105.00	107.60	103.00	106.40	105.26	209,545
Jul 30, 2024	102.40	105.20	102.40	104.60	103.48	100,176
Jul 29, 2024	102.00	104.80	101.60	102.40	101.30	109,500
Jul 28, 2024	103.00	104.40	102.00	102.00	100.91	75,022
Jul 25, 2024	106.20	106.40	103.00	103.00	101.90	110,448
Jul 24, 2024	105.20	107.20	105.00	105.40	104.27	108,876
Jul 23, 2024	104.60	106.60	104.20	105.80	104.67	180,974
Jul 22, 2024	104.80	108.00	104.00	104.80	103.68	197,370
Jul 21, 2024	103.80	106.40	103.00	104.80	103.68	158,300
Jul 18, 2024	107.20	110.00	103.40	104.00	102.88	495,986
Jul 17, 2024	97.90	107.80	97.10	107.20	106.05	876,533
Jul 16, 2024	95.30	99.00	93.60	98.00	96.95	505,056
Jul 15, 2024	90.00	98.20	89.80	95.30	94.28	668,845
Jul 14, 2024	90.00	91.60	89.70	89.90	88.94	68,978
Jul 11, 2024	90.30	90.50	89.70	90.00	89.04	68,774
Jul 10, 2024	90.00	91.20	90.00	90.40	89.43	48,381
Jul 9, 2024	1.10 Dividend
Jul 9, 2024	89.80	91.30	89.50	90.80	89.83	67,986
Jul 8, 2024	91.40	91.40	88.90	90.80	88.74	110,366
Jul 7, 2024	91.00	92.90	91.00	91.40	89.32	152,767
Jul 4, 2024	89.30	91.00	88.00	89.80	87.76	72,920
Jul 3, 2024	90.50	90.50	88.30	89.40	87.37	61,047
Jul 2, 2024	91.30	92.30	89.20	90.50	88.45	111,449
Jul 1, 2024	93.00	93.50	91.00	91.30	89.23	285,220
Jun 30, 2024	89.50	89.50	89.50	89.50	87.47	-
Jun 27, 2024	89.00	90.00	88.90	89.50	87.47	18,532
Jun 26, 2024	89.70	90.50	88.90	88.90	86.88	54,110
Jun 25, 2024	88.00	91.00	88.00	89.70	87.66	82,071
Jun 24, 2024	87.00	89.60	87.00	89.20	87.17	74,154
Jun 23, 2024	86.00	88.20	86.00	87.70	85.71	155,004
Jun 13, 2024	87.80	88.20	85.40	86.00	84.05	68,727
Jun 12, 2024	87.90	91.00	86.80	88.00	86.00	209,230
Jun 11, 2024	88.50	89.30	87.50	87.50	85.51	83,726
Jun 10, 2024	85.80	88.50	85.80	88.50	86.49	124,343
Jun 9, 2024	85.00	87.80	83.80	85.80	83.85	200,471
Jun 6, 2024	89.90	89.90	84.70	84.70	82.78	207,420
Jun 5, 2024	90.00	90.00	86.70	89.00	86.98	61,753
Jun 4, 2024	90.30	90.40	87.00	88.80	86.78	431,711
Jun 3, 2024	84.30	90.00	84.10	90.00	87.96	267,944
Jun 2, 2024	84.50	84.50	84.50	84.50	82.58	-
May 30, 2024	85.70	86.80	83.20	84.50	82.58	133,668
May 29, 2024	87.10	87.10	85.10	86.00	84.05	161,283
May 28, 2024	84.90	87.60	84.60	86.00	84.05	143,708
May 27, 2024	85.00	85.60	83.70	84.90	82.97	78,460
May 26, 2024	86.00	86.00	84.50	85.10	83.17	33,069
May 23, 2024	86.60	86.80	86.00	86.00	84.05	94,191
May 22, 2024	85.90	86.90	85.90	86.10	84.15	66,128
May 21, 2024	86.50	87.30	85.80	86.10	84.15	62,831
May 20, 2024	86.50	87.50	86.00	87.10	85.12	103,411
May 19, 2024	86.20	86.20	86.20	86.20	84.24	-
May 16, 2024	88.00	89.60	86.20	86.20	84.24	148,253
May 15, 2024	87.20	90.50	85.90	88.00	86.00	604,943
May 14, 2024	87.40	89.20	86.90	87.20	85.22	117,632
May 13, 2024	86.10	88.00	86.10	87.30	85.32	84,593
May 12, 2024	86.60	88.00	86.00	86.80	84.83	35,295
May 9, 2024	89.40	89.40	85.80	86.50	84.54	138,279
May 8, 2024	87.40	91.00	86.50	88.20	86.20	371,801
May 7, 2024	86.00	87.50	85.30	87.40	85.42	63,965
May 6, 2024	85.30	86.40	84.50	86.30	84.34	59,273
May 5, 2024	87.40	87.50	85.30	85.30	83.36	33,267
May 2, 2024	86.40	88.80	86.40	87.00	85.02	142,713
May 1, 2024	85.00	86.80	84.50	86.20	84.24	95,661
Apr 30, 2024	84.50	85.40	83.90	85.10	83.17	99,253
Apr 29, 2024	83.50	84.90	83.50	84.50	82.58	39,003
Apr 28, 2024	84.70	84.70	84.70	84.70	82.78	-
Apr 25, 2024	84.50	85.00	83.20	84.70	82.78	92,277
Apr 24, 2024	87.20	88.50	82.80	84.50	82.58	250,106
Apr 23, 2024	86.30	88.70	84.70	87.60	85.61	292,131
Apr 22, 2024	83.30	86.30	83.30	85.30	83.36	140,873
Apr 21, 2024	81.90	85.00	81.90	84.30	82.39	160,016
Apr 18, 2024	84.00	85.00	83.50	83.60	81.70	44,410
Apr 17, 2024	83.60	84.60	82.60	84.50	82.58	78,780
Apr 16, 2024	85.80	86.70	83.50	83.90	81.99	106,984
Apr 15, 2024	85.40	87.40	85.40	86.40	84.44	170,201
Apr 14, 2024	85.10	85.10	85.10	85.10	83.17	-
Apr 4, 2024	85.60	85.80	84.30	85.10	83.17	17,630
Apr 3, 2024	84.20	86.10	83.90	85.70	83.75	55,815
Apr 2, 2024	84.00	84.90	82.20	84.20	82.29	57,857
Apr 1, 2024	84.00	85.40	82.40	84.00	82.09	41,653
Mar 31, 2024	86.80	86.80	84.00	84.20	82.29	27,658
Mar 28, 2024	88.80	88.80	86.00	87.10	85.12	110,607
Mar 27, 2024	85.00	88.90	84.80	88.50	86.49	143,286
Mar 26, 2024	88.10	88.10	84.30	84.30	82.39	89,626
Mar 25, 2024	88.10	88.40	87.40	88.00	86.00	34,330
Mar 24, 2024	86.90	88.50	86.30	88.10	86.10	48,364
Mar 21, 2024	90.80	90.80	87.80	88.00	86.00	108,586
Mar 20, 2024	89.00	92.80	88.60	90.90	88.84	441,171
Mar 19, 2024	86.00	89.50	86.00	88.90	86.88	133,494
Mar 18, 2024	88.00	88.00	86.20	86.50	84.54	68,541
Mar 17, 2024	87.70	88.60	86.90	88.00	86.00	77,556
Mar 14, 2024	88.00	89.00	87.50	87.70	85.71	165,491
Mar 13, 2024	85.90	88.00	85.20	87.50	85.51	262,218
Mar 12, 2024	84.90	86.00	84.20	85.90	83.95	102,727