National Gas & Industerialization Co. - 2080.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	87.3	82.45	82.45	87.3	82	55,923
February 18, 2026	87	87.4	87.4	87.7	86.9	64,119
February 17, 2026	87.7	87.75	87.75	88.3	87.5	25,048
February 16, 2026	88	88.4	88.4	88.65	87.55	59,878
February 15, 2026	87.45	88.3	88.3	90	87.45	55,764
February 12, 2026	89.15	87.45	87.45	89.15	87.1	66,780
February 11, 2026	89.6	89.2	89.2	90	88.25	60,436
February 10, 2026	88.95	89.2	89.2	89.85	88.85	42,173
February 09, 2026	89.5	89.15	89.15	89.95	88.6	33,951
February 08, 2026	89	89.5	89.5	89.95	89	28,335
February 05, 2026	90.1	89.4	89.4	90.75	89.4	44,855
February 04, 2026	90.85	90.8	90.8	92	90.5	34,643
February 03, 2026	90.8	91.05	91.05	92.15	90.3	107,667
February 02, 2026	88.3	90.75	90.75	91	87.45	94,941
February 01, 2026	89	88.3	88.3	89.6	87.95	40,114
January 29, 2026	89.9	89	89	89.9	88.7	82,222
January 28, 2026	89.9	89.9	89.9	89.95	89.15	36,566
January 27, 2026	90	89.9	89.9	90.5	88.8	87,525
January 26, 2026	88.15	90.55	90.55	91.15	87.7	182,110
January 25, 2026	88.6	88.15	88.15	89.2	87.75	30,262
January 22, 2026	87.5	88.55	88.55	88.9	87.3	67,476
January 21, 2026	88.8	87.5	87.5	89	86.7	67,761
January 20, 2026	87	88.1	88.1	88.6	86.25	133,608
January 19, 2026	88	86.85	86.85	88	86.3	64,554
January 18, 2026	87.2	87	87	88.45	86.5	79,451
January 15, 2026	89.6	87.2	87.2	90	87.2	47,568
January 14, 2026	91.15	89.6	89.6	91.35	89.6	50,780
January 13, 2026	91.4	91.45	91.45	92.25	90.4	65,245
January 12, 2026	91	91.4	91.4	91.4	90.35	29,223
January 11, 2026	89.25	91	91	91	89.25	21,590
January 08, 2026	89.85	89.25	89.25	89.85	87.9	23,490
January 07, 2026	88.5	89.8	89.8	91.6	88.5	157,519
January 06, 2026	89.3	88.1	88.1	89.7	86.3	85,820
January 05, 2026	90.85	89.7	89.7	91.05	89.3	41,875
January 04, 2026	93.1	90.5	90.5	93.1	90.1	49,440
January 01, 2026	95.75	93.1	93.1	95.75	93	64,908
December 31, 2025	91.8	94.8	94.8	95.45	91.8	114,190
December 30, 2025	90.9	91.3	91.3	92.3	90	83,624
December 29, 2025	89	90.9	90.9	91.5	89	39,367
December 28, 2025	91.65	88.85	88.85	92.1	88.8	34,530
December 25, 2025	91.35	91.65	91.65	92.8	91.35	31,260
December 24, 2025	92.5	91.35	91.35	92.9	91.35	53,140
December 23, 2025	92.6	92.5	92.5	93.8	91.85	92,747
December 22, 2025	89.45	92.6	92.6	92.8	89.1	159,696
December 21, 2025	88	89.45	89.45	92.4	88	167,964
December 18, 2025	85	88.4	88.4	88.9	83.95	153,070
December 17, 2025	84.95	85.3	85.3	85.5	83.8	40,935
December 16, 2025	84.2	84.95	84.95	85.35	83.4	150,390
December 15, 2025	83.4	84	84	84.35	82.2	37,894
December 14, 2025	81.55	83	83	84.5	81.5	424,367
December 11, 2025	81.1	81.55	81.55	83.1	81.1	81,882
December 10, 2025	81.2	81.1	81.1	81.9	81	178,372
December 09, 2025	81.2	80.95	80.95	81.2	80.25	12,616
December 08, 2025	82.2	80.95	80.95	82.2	80.6	24,782
December 07, 2025	80.8	82.15	82.15	82.15	80.65	12,900
December 04, 2025	80.65	80.8	80.8	81.55	80.4	49,520
December 03, 2025	81	80.65	80.65	81.4	79.85	39,363
December 02, 2025	81	81	81	81	79.8	15,135
December 01, 2025	81.05	80.2	80.2	81.8	80.2	15,616
November 30, 2025	81.6	81.05	81.05	81.7	80.7	30,717

National Gas & Industerialization Co. (2080.SR) SAU