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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	19.12	19.16	19.16	19.82	19.11	125,240
October 21, 2025	19.6	19.06	19.06	19.6	19.06	46,071
October 20, 2025	19.76	19.57	19.57	19.8	19.5	43,633
October 19, 2025	19.98	19.76	19.76	20.06	19.7	59,127
October 16, 2025	19.91	19.91	19.91	20.28	19.91	139,115
October 15, 2025	20	19.99	19.99	20.15	19.9	63,254
October 14, 2025	20.3	20	20	20.48	20	112,371
October 13, 2025	20.18	20.28	20.28	20.41	20.18	68,807
October 12, 2025	20.3	20.15	20.15	20.4	20.1	120,039
October 09, 2025	20.53	20.51	20.51	20.63	20.42	114,672
October 08, 2025	20.76	20.65	20.65	21.4	20.6	920,952
October 07, 2025	20.5	20.45	20.45	20.66	20.41	85,676
October 06, 2025	20.54	20.5	20.5	20.65	20.45	97,998
October 05, 2025	20.51	20.5	20.5	21.18	20.5	199,978
October 02, 2025	20.55	20.48	20.48	20.8	20.45	184,730
October 01, 2025	20.6	20.45	20.45	20.83	20.4	132,012
September 30, 2025	20.59	20.6	20.6	20.89	20.59	100,921
September 29, 2025	20.45	20.58	20.58	20.7	20.38	98,002
September 28, 2025	20.32	20.45	20.45	20.88	20.3	177,188
September 25, 2025	20.9	20.43	20.43	21.02	20.4	203,288
September 24, 2025	20.48	20.9	20.9	21.05	20.48	210,708
September 22, 2025	20.72	20.48	20.48	20.92	20.41	195,839
September 21, 2025	20.1	20.53	20.53	21.49	20.1	532,347
September 18, 2025	20.44	20.1	20.1	21.9	20	1.38M
September 17, 2025	18.95	20.29	20.29	20.29	18.6	388,004
September 16, 2025	17.9	18.45	18.45	18.75	17.73	154,110
September 15, 2025	17.5	17.61	17.61	18	17.5	41,351
September 14, 2025	17.73	17.49	17.49	17.79	17.31	55,587
September 11, 2025	18.08	17.73	17.73	18.47	17.73	171,651

National Gypsum Company (2090.SR) SAU