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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	17.8	18.01	18.01	18.12	17.72	61,397
November 26, 2025	17.55	17.72	17.72	17.89	17.52	52,520
November 25, 2025	17.95	17.76	17.76	18.24	17.55	56,748
November 24, 2025	18.1	17.95	17.95	18.24	17.9	50,738
November 23, 2025	18.29	18.18	18.18	18.44	18.16	23,447
November 20, 2025	18.46	18.29	18.29	18.5	18.2	28,323
November 19, 2025	18.4	18.21	18.21	18.55	18.21	18,858
November 18, 2025	18.23	18.3	18.3	18.6	18.21	62,134
November 17, 2025	18.64	18.4	18.4	18.92	18.33	70,842
November 16, 2025	18.62	18.6	18.6	19.27	18.6	169,211
November 13, 2025	18.73	18.55	18.55	18.83	18.55	55,734
November 12, 2025	18.65	18.73	18.73	19.07	18.65	70,404
November 11, 2025	19.09	18.6	18.6	19.99	18.53	306,029
November 10, 2025	18.59	18.67	18.67	19.07	18.42	108,699
November 09, 2025	19.2	18.6	18.6	19.2	18.54	35,896
November 06, 2025	18.79	19.1	19.1	19.1	18.68	38,324
November 05, 2025	18.82	18.68	18.68	18.82	18.55	47,120
November 04, 2025	19.16	18.86	18.86	19.3	18.81	50,509
November 03, 2025	19.2	19.17	19.17	19.33	19.14	47,456
November 02, 2025	19.32	19.31	19.31	19.64	19.21	78,141
October 30, 2025	19.5	19.32	19.32	19.78	19.3	95,977
October 29, 2025	19.31	19.4	19.4	19.5	19.21	37,259
October 28, 2025	19.44	19.31	19.31	19.73	19.14	97,421
October 27, 2025	19.2	19.28	19.28	19.42	19.13	34,701
October 26, 2025	19.2	19.13	19.13	19.48	19.12	38,310
October 23, 2025	19.18	19.38	19.38	19.49	19.18	25,140

National Gypsum Company (2090.SR) SAU