National Gypsum Company - 2090.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	14.86	14.81	14.81	15.11	14.71	122,513
February 18, 2026	15.01	14.84	14.84	15.15	14.84	67,506
February 17, 2026	15.16	15.01	15.01	15.5	14.9	111,778
February 16, 2026	15.49	15.16	15.16	15.63	15.06	95,692
February 15, 2026	15.1	15.47	15.47	16.35	15.1	708,464
February 12, 2026	14.57	14.97	14.97	15.01	14.57	47,957
February 11, 2026	15	14.64	14.64	15	14.45	83,273
February 10, 2026	14.95	14.99	14.99	15.05	14.88	94,431
February 09, 2026	15.04	14.95	14.95	15.09	14.9	42,925
February 08, 2026	14.95	15	15	15.19	14.95	21,511
February 05, 2026	15.2	14.95	14.95	15.2	14.91	48,092
February 04, 2026	15.4	15.12	15.12	15.65	15.08	137,127
February 03, 2026	15.4	15.43	15.43	15.74	15.31	64,906
February 02, 2026	15	15.31	15.31	15.42	14.83	58,482
February 01, 2026	15.4	15	15	15.43	14.97	65,796
January 29, 2026	16.03	15.45	15.45	16.08	15.45	117,150
January 28, 2026	16.44	15.92	15.92	16.52	15.91	145,356
January 27, 2026	16.29	16.43	16.43	16.5	16.23	60,039
January 26, 2026	16.59	16.29	16.29	16.64	16.23	79,042
January 25, 2026	16.13	16.59	16.59	16.75	16.13	98,456
January 22, 2026	16.09	16.19	16.19	16.31	16.06	65,460
January 21, 2026	16.1	15.99	15.99	16.15	15.72	47,015
January 20, 2026	16.37	15.96	15.96	16.4	15.93	63,557
January 19, 2026	16.3	16.05	16.05	16.47	16.05	26,186
January 18, 2026	16	16.3	16.3	16.46	16	75,727
January 15, 2026	16.2	15.9	15.9	16.3	15.85	104,237
January 14, 2026	16.03	16.24	16.24	16.5	16	90,669
January 13, 2026	16.26	16.03	16.03	16.4	16.01	66,291
January 12, 2026	15.6	16.26	16.26	16.41	15.6	136,031
January 11, 2026	15.35	15.59	15.59	15.6	15.25	68,572
January 08, 2026	15.95	15.25	15.25	15.95	15.16	202,195
January 07, 2026	15.8	15.95	15.95	15.95	15.32	204,778
January 06, 2026	15.33	15.14	15.14	15.43	15	53,503
January 05, 2026	15.05	15.23	15.23	15.86	15.05	195,585
January 04, 2026	15.69	15.1	15.1	15.69	15	78,347
January 01, 2026	15.37	15.5	15.5	15.7	15.15	78,710
December 31, 2025	14.79	15.15	15.15	15.43	14.72	329,398
December 30, 2025	14.64	14.34	14.34	14.78	14.3	171,364
December 29, 2025	14.4	14.57	14.57	14.68	14.3	75,122
December 28, 2025	14.55	14.35	14.35	14.94	14.3	75,369
December 25, 2025	14.8	14.55	14.55	14.8	14.52	102,817
December 24, 2025	15.17	14.84	14.84	15.2	14.83	127,831
December 23, 2025	15.07	15.12	15.12	15.27	15.07	92,905
December 22, 2025	15.34	15.07	15.07	15.34	15.07	58,556
December 21, 2025	15.32	15.28	15.28	15.58	15.21	116,917
December 18, 2025	15.93	15.38	15.38	15.93	15.3	118,541
December 17, 2025	15.78	15.79	15.79	15.98	15.77	71,649
December 16, 2025	16.4	15.87	15.87	16.4	15.74	66,631
December 15, 2025	16.01	16.21	16.21	16.58	15.98	91,938
December 14, 2025	16.69	16.12	16.12	16.69	16.07	25,919
December 11, 2025	16.9	16.46	16.46	16.9	16.35	49,275
December 10, 2025	16.5	16.74	16.74	16.82	16.47	44,052
December 09, 2025	16.22	16.41	16.41	16.59	16.1	72,532
December 08, 2025	16.5	16.21	16.21	16.5	16.2	48,073
December 07, 2025	16.51	16.44	16.44	16.8	16.44	45,141
December 04, 2025	16.6	16.44	16.44	16.68	16.41	193,666
December 03, 2025	16.5	16.5	16.5	16.84	16	77,777
December 02, 2025	17.1	16.57	16.57	17.47	16.51	167,136
December 01, 2025	17.33	17.05	17.05	17.36	17.02	75,808
November 30, 2025	18.11	17.3	17.3	18.11	17.29	80,727

National Gypsum Company (2090.SR) SAU