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

Saudi - Delayed Quote SAR

National Gypsum Company (2090.SR)

Compare
19.80
-0.32
(-1.59%)
At close: 3:17:31 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202519.9019.9819.8019.8019.80140,037
Apr 20, 202520.0020.2220.0020.1220.1270,915
Apr 17, 202520.1620.1620.1620.1620.16-
Apr 16, 202519.8220.2419.8220.1620.1660,639
Apr 15, 202520.4020.7020.0020.0620.06118,503
Apr 14, 202519.7220.4019.5620.3820.38233,687
Apr 13, 202519.4019.8419.3419.6619.66150,144
Apr 10, 202518.6418.6418.6418.6418.64-
Apr 9, 202519.0219.3818.5818.6418.6474,588
Apr 8, 202519.5220.0219.2419.4019.4084,387
Apr 7, 202519.2219.4018.4019.2819.28213,604
Apr 6, 202519.5019.9019.5019.5219.52674,436
Apr 3, 202521.3821.3821.3821.3821.38-
Mar 27, 202521.3821.6221.3021.3821.38113,573
Mar 26, 202520.9421.2620.9421.2221.2235,256
Mar 25, 202520.8820.9420.8420.9420.9436,358
Mar 24, 202520.9020.9420.8020.9020.9041,367
Mar 23, 202521.1021.1020.8820.9020.9027,374
Mar 20, 202520.8820.8820.8820.8820.88-
Mar 19, 202520.8221.0220.8020.8820.8838,223
Mar 18, 202521.1021.3021.0021.0421.0499,402
Mar 17, 202521.4421.5021.1221.1421.1438,994
Mar 16, 202521.2021.4421.1421.4421.4465,666
Mar 13, 202520.8621.1620.6421.1621.16108,796
Mar 12, 202520.8220.9420.7420.8420.8437,701
Mar 11, 202520.7020.9020.3420.8020.8089,344
Mar 10, 202520.7620.9420.4620.7020.7032,059
Mar 9, 202520.8620.8620.1820.6220.6241,613
Mar 6, 202520.9020.9220.6020.7020.7054,915
Mar 5, 202521.2021.2020.8820.9020.9060,831
Mar 4, 202521.3021.3020.9621.2421.2467,951
Mar 3, 202520.9621.2620.7621.2621.2647,420
Mar 2, 202521.0421.4020.9021.0021.0070,834
Feb 27, 202521.3821.5021.2221.2221.2269,896
Feb 26, 202521.5821.5821.3421.3821.3854,895
Feb 25, 202521.4021.5221.2421.5021.5099,279
Feb 24, 202521.8221.8821.4021.4621.46125,808
Feb 20, 202521.9222.2021.7021.8221.82229,826
Feb 19, 202522.2022.2022.2022.2022.20-
Feb 18, 202522.2022.2021.9022.2022.20180,475
Feb 17, 202521.9822.4021.7422.1222.12473,627
Feb 16, 202521.8022.1221.7821.8421.84111,856
Feb 13, 202521.9222.1021.8021.9421.94143,030
Feb 12, 202522.2022.3222.0022.0022.00126,348
Feb 11, 202522.5222.6022.2222.2222.22178,511
Feb 10, 202522.8422.8422.5422.6022.60163,060
Feb 9, 202522.9223.0222.8422.8422.84102,474
Feb 6, 202523.0423.0422.7622.9022.90166,660
Feb 5, 202522.4823.3022.4623.1223.12732,225
Feb 4, 202522.2822.5622.2822.3622.36103,575
Feb 3, 202522.2622.4022.2022.2422.24141,755
Feb 2, 202522.4022.5822.2822.3022.30125,852
Jan 30, 202522.4622.6222.4022.4422.4475,586
Jan 29, 202523.0223.0222.4622.4622.46141,264
Jan 28, 202522.8223.1022.8222.9622.96193,440
Jan 27, 202523.1023.2222.8022.8022.80213,384
Jan 26, 202522.8023.3622.8023.0623.06368,863
Jan 23, 202522.4622.8422.4622.7822.78157,129
Jan 22, 202522.4822.6822.4222.5022.5077,201
Jan 21, 202522.6422.7622.4022.5022.50109,348
Jan 20, 202522.6422.7822.5222.6422.64103,809
Jan 19, 202522.5422.7222.4822.6222.62128,614
Jan 16, 202522.7822.7822.5022.5422.5471,612
Jan 15, 202522.5422.8422.3422.6622.66129,685
Jan 14, 202522.5822.8022.5222.5422.54102,679
Jan 13, 202522.9022.9622.6422.6422.64152,895
Jan 12, 202522.8023.0822.7422.9022.90350,215
Jan 9, 202522.1022.1022.1022.1022.10-
Jan 8, 202522.1822.2421.9222.1022.10229,686
Jan 7, 202522.2422.3221.8822.1822.18244,430
Jan 6, 202522.1622.4022.0622.2422.24214,335
Jan 5, 202522.1622.2022.0022.1622.16163,473
Jan 2, 202522.1022.2021.8222.1622.16194,394
Jan 1, 202521.7622.0821.5222.0622.06178,184
Dec 31, 202421.6221.8221.5621.7421.7491,604
Dec 30, 202421.3421.6221.3221.6021.60106,443
Dec 29, 202421.3421.3821.2021.3821.38154,350
Dec 26, 202421.4421.4821.1621.3421.3440,481
Dec 25, 202421.2221.4821.1821.4421.4451,868
Dec 24, 202421.4021.4821.1821.1821.1838,774
Dec 23, 202421.4421.4421.0621.3221.3261,587
Dec 22, 202421.5021.6821.3021.3621.36106,981
Dec 19, 202421.7621.7621.4821.4821.48102,334
Dec 18, 202421.6821.8021.6021.7821.7858,273
Dec 17, 202421.9622.1221.6821.6821.68118,889
Dec 16, 202422.1222.2821.8421.9621.96183,023
Dec 15, 202421.9422.5021.9422.2022.20324,744
Dec 12, 202421.8221.9421.8021.9421.94108,689
Dec 11, 202421.9621.9621.7221.8221.8246,915
Dec 10, 202421.9422.0021.8821.9421.9475,599
Dec 9, 202421.9022.0021.7621.9021.90118,494
Dec 8, 202421.8022.0821.7821.9021.90186,285
Dec 5, 202421.6821.9621.6621.8021.80206,640
Dec 4, 202421.7021.7421.4421.6421.64120,757
Dec 3, 202421.5021.7621.4021.6221.62125,295
Dec 2, 202421.5621.5821.4421.5621.5638,053
Dec 1, 202421.0621.5021.0021.5021.5075,717
Nov 28, 202421.0621.5021.0021.5021.5075,717
Nov 27, 202421.5421.6021.0021.1621.1695,831
Nov 26, 202421.7021.7021.4021.5421.5477,843
Nov 25, 202421.7421.7821.5021.6821.6887,915
Nov 24, 202421.9822.2221.8621.9021.9063,219
Nov 21, 202421.8622.0621.7821.9021.9058,266
Nov 20, 202422.1022.2221.8821.8821.8849,795
Nov 19, 202421.9022.3821.8622.1222.12115,388
Nov 18, 202421.8021.9421.6221.8621.8697,350
Nov 17, 202421.7021.7021.7021.7021.70-
Nov 14, 202421.7221.9621.5421.7021.70127,543
Nov 13, 202421.9421.9821.7021.8021.8071,993
Nov 12, 202422.1022.1621.7821.9221.92158,722
Nov 11, 202422.5022.5222.1222.1222.12160,765
Nov 10, 202422.6222.9622.6222.8022.80101,986
Nov 7, 202422.6422.7222.6022.6022.6050,217
Nov 6, 202422.3222.6622.3222.6422.64149,261
Nov 5, 202422.3422.4822.1822.3422.3493,032
Nov 4, 202422.5422.8222.3222.3422.34163,873
Nov 3, 202422.7822.8222.6822.7422.7475,311
Oct 31, 202422.8022.8422.5222.7422.7477,067
Oct 30, 202422.6822.8822.5022.7622.7670,375
Oct 29, 202422.9823.0622.7022.7422.7495,034
Oct 28, 202423.3023.3022.9422.9422.9470,313
Oct 27, 202422.8623.4822.8223.0623.06115,644
Oct 24, 202422.6022.7622.5222.7022.7046,053
Oct 23, 202422.8022.9222.5822.7622.7685,691
Oct 22, 202422.8422.9422.7022.8022.8089,329
Oct 21, 202422.7022.9622.7022.8422.8481,086
Oct 20, 202422.8022.8422.4822.7422.7486,905
Oct 17, 202423.0023.3422.7222.8022.8099,927
Oct 16, 202423.1623.2623.0223.0423.04158,527
Oct 15, 202423.1423.3623.1423.1623.16140,010
Oct 14, 202423.1623.3623.1023.2023.20165,043
Oct 13, 202422.9423.3022.8623.1223.12267,113
Oct 10, 202422.5222.9022.3622.7222.72152,998
Oct 9, 202422.8622.8822.3022.5222.52147,254
Oct 8, 202422.9622.9622.5422.6622.6694,004
Oct 7, 202422.5023.1022.5022.8822.8897,887
Oct 6, 202423.3423.4022.2622.6222.62221,688
Oct 3, 202423.7224.0023.3023.4023.40116,811
Oct 2, 202424.6024.6024.6024.6024.60-
Oct 1, 202424.9624.9824.5024.6024.60143,467
Sep 30, 202424.5225.2024.4824.7824.78510,585
Sep 29, 202424.8824.9624.3624.3624.36263,971
Sep 26, 202424.6224.9824.5424.8824.88372,202
Sep 25, 202424.1024.6024.0024.6024.60286,454
Sep 24, 202424.0024.1423.8024.0024.0099,611
Sep 22, 202423.7024.1623.7023.9823.98104,036
Sep 19, 202423.3023.6823.2823.6823.68140,841
Sep 18, 202423.1223.3823.1223.2023.2076,609
Sep 17, 202423.2623.3623.1223.1423.1483,915
Sep 16, 202423.7423.7423.2623.2623.2687,894
Sep 15, 202423.6423.8823.6423.7023.70103,122
Sep 12, 202423.7023.8623.5823.6023.6091,057
Sep 11, 202424.0024.1823.5423.6223.62207,920
Sep 10, 202424.1024.4024.0424.0824.08110,588
Sep 9, 202424.2024.3823.9624.0224.02158,631
Sep 8, 202424.3224.6424.2424.3024.30114,623
Sep 5, 202424.8025.4024.6024.6424.64275,127
Sep 4, 202425.0025.1024.3824.8024.80268,188
Sep 3, 202425.2025.6525.1525.1525.15614,530
Sep 2, 202424.6025.1024.5025.0025.00626,252
Sep 1, 202424.5624.7424.4624.5424.54146,027
Aug 29, 202424.5024.7624.4824.5224.5267,992
Aug 28, 202424.5224.7824.2824.5024.5097,691
Aug 27, 202424.5424.7024.3224.4024.4077,990
Aug 26, 202425.0025.0524.4824.6024.60167,921
Aug 25, 202424.3424.9824.3424.9824.98233,045
Aug 22, 202424.1824.4424.1224.2624.26136,376
Aug 21, 202424.4224.5424.1024.2424.24214,098
Aug 20, 202424.0424.5624.0024.4024.40191,887
Aug 19, 202424.0424.2424.0024.0624.06126,275
Aug 18, 202423.7624.1823.7624.0424.04108,907
Aug 15, 202423.7224.1023.7223.7623.7676,314
Aug 14, 202423.4424.0023.4423.7423.7498,931
Aug 13, 202422.9223.4822.8423.4423.44162,648
Aug 12, 202423.5823.5822.9023.0023.00156,791
Aug 11, 202423.0423.6623.0423.6423.64134,462
Aug 8, 202423.2023.3022.6023.0423.04144,917
Aug 7, 202422.9223.4422.9223.2023.2098,131
Aug 6, 202422.6023.3022.5022.9222.92243,328
Aug 5, 202423.1223.7821.7022.1422.14236,488
Aug 4, 202424.7024.7023.8023.9023.90164,734
Aug 1, 202425.1025.2024.7625.0525.05127,653
Jul 31, 202425.7025.7024.9825.1025.10124,224
Jul 30, 202425.3025.7525.3025.7025.70119,966
Jul 29, 202425.9526.1025.3025.5025.50208,467
Jul 28, 202425.6025.8025.4025.8025.80205,344
Jul 25, 202425.1025.4025.1025.1525.1569,969
Jul 24, 202425.3525.5025.0025.2525.2579,944
Jul 23, 202425.7525.7525.1525.3025.30137,001
Jul 22, 202425.7525.7525.1525.7025.70184,398
Jul 21, 202425.5026.2525.4025.7525.75478,552
Jul 18, 202424.4025.4024.2825.2525.25564,407
Jul 17, 202424.4824.5424.3024.3424.3499,930
Jul 16, 202424.1624.4824.0624.4824.4892,607
Jul 15, 202424.0824.5424.0024.1424.14246,367
Jul 14, 202423.7024.1423.6624.0224.02166,491
Jul 11, 202423.7223.7823.4623.7023.70108,693
Jul 10, 202423.8623.8623.5023.7823.78110,461
Jul 9, 202423.2423.7023.2423.7023.70141,822
Jul 8, 202423.8423.8423.2623.2823.2891,965
Jul 7, 202423.4423.6823.3823.6023.6093,033
Jul 4, 202423.9823.9823.2423.4423.44183,995
Jul 3, 202424.2224.3623.7623.8823.88178,054
Jul 2, 202424.2624.3424.0424.2224.22134,120
Jul 1, 202424.1624.5024.1024.1024.10185,908
Jun 30, 202424.2424.2424.2424.2424.24-
Jun 27, 202424.8024.8024.2024.2424.24106,359
Jun 26, 202424.7024.8824.3424.6224.62108,641
Jun 25, 202424.5024.6424.1224.5824.5898,367
Jun 24, 202424.0024.2623.8024.1824.1887,280
Jun 23, 202424.5224.6823.8423.8423.84135,859
Jun 13, 202424.6024.6024.1024.4824.4893,603
Jun 12, 202425.5525.5524.5224.5224.52146,354
Jun 11, 202424.5425.3524.5425.2525.25220,982
Jun 10, 202424.4624.9624.4624.5424.54122,275
Jun 9, 202424.3624.6424.2624.4624.4696,856
Jun 6, 202424.9825.1024.2424.3624.36131,487
Jun 5, 202425.5025.5524.7624.8624.86165,427
Jun 4, 202426.0026.3025.2025.3025.30116,070
Jun 3, 202425.4026.1525.4025.8525.85120,595
Jun 2, 202425.4025.4025.4025.4025.40-
May 30, 202426.1526.1525.3025.4025.40150,160
May 29, 202426.2026.2025.7026.0526.0586,598
May 28, 202426.7026.7025.8025.9525.95119,565
May 27, 202426.3026.6026.1526.5026.50105,407
May 26, 202426.4026.6526.1526.3526.3592,416
May 23, 202426.5526.9026.2526.4526.4594,926
May 22, 202426.4026.7026.1026.5526.55122,276
May 21, 202426.6026.9526.4026.4526.4599,317
May 20, 202426.9027.1026.5026.6526.65103,106
May 19, 202427.0027.0027.0027.0027.00-
May 16, 202427.3527.6526.8027.0027.00146,959
May 15, 202427.0527.5027.0027.4027.40140,493
May 14, 202428.0028.2026.9527.0027.00309,692
May 13, 202428.7028.8527.9528.3028.30318,812
May 12, 202428.4029.2028.1028.7028.70655,210
May 9, 202428.3029.0028.0528.3028.30736,846
May 8, 202427.7528.4027.7028.1528.15288,904
May 7, 202428.4528.4527.7527.7527.75301,424
May 6, 202427.6528.4027.6028.2028.20314,977
May 5, 202427.8028.0527.6027.6527.65191,643
May 2, 202427.8028.2027.6527.7527.75170,607
May 1, 202427.9028.5527.8027.8027.80334,960
Apr 30, 202426.7528.0526.7527.9527.95434,901
Apr 29, 202426.8027.4026.0026.7526.75523,400
Apr 28, 202427.4027.4027.4027.4027.40-
Apr 25, 202427.6028.0027.1527.4027.40269,477
Apr 24, 202428.8529.2527.0027.5527.55956,882
Apr 23, 202429.1529.4528.3528.7028.70542,013
Apr 22, 202428.9029.5527.7529.1529.151,291,340
Apr 21, 202429.5030.5028.9529.0029.001,429,385