The National Company for Glass Industries - 2150.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	41.14	40.88	40.88	41.4	40.68	344,822
October 01, 2025	41	41.14	41.14	41.4	40.8	542,747
September 30, 2025	41.14	41.38	41.38	41.64	41.14	542,747
September 29, 2025	41.14	41.14	41.14	41.34	40.82	402,241
September 28, 2025	40.5	41.12	41.12	41.68	40.36	456,507
September 25, 2025	40.7	40.28	40.28	40.7	40.14	279,694
September 24, 2025	40.2	40.5	40.5	40.78	40.04	692,546
September 22, 2025	40.1	40.12	40.12	40.28	39.9	155,007
September 21, 2025	40.32	40.12	40.12	40.32	39.92	140,507
September 18, 2025	40.86	40.38	39.88	40.86	40.26	217,729
September 17, 2025	40.88	40.5	40	40.88	40.46	122,006
September 16, 2025	40.36	40.7	40.2	40.84	40.36	96,579
September 15, 2025	39.32	40.34	39.84	41	39.32	141,452
September 14, 2025	40.1	39.5	39.01	40.1	39.44	73,913
September 11, 2025	40.62	40.16	40.16	40.8	39.58	90,246
September 10, 2025	40.6	40.6	40.6	40.7	40.2	24,848
September 09, 2025	40.7	40.68	40.68	40.7	40.16	60,181
September 08, 2025	40.7	40.7	40.7	40.76	40.2	83,812
September 07, 2025	41	40.74	40.74	41.44	40.74	76,111
September 04, 2025	41.5	41.44	41.44	41.6	41.1	102,933
September 03, 2025	41.1	41.36	41.36	41.44	40.94	86,500
September 02, 2025	41.1	41.22	41.22	41.3	40.6	80,957
September 01, 2025	40.8	41	41	41.18	40.68	61,546
August 31, 2025	41.32	40.94	40.94	41.7	40.82	83,699
August 28, 2025	41.8	41.42	41.42	41.8	41.28	103,216
August 27, 2025	42.04	42	42	43.44	41.78	299,778
August 26, 2025	41.66	41.94	41.94	42.26	41.5	230,924
August 25, 2025	41.3	41.6	41.6	42.16	41.3	278,015
August 24, 2025	40.84	41.28	41.28	41.5	40.84	100,217
August 21, 2025	40.9	40.82	40.82	40.98	40.72	98,351
August 20, 2025	41.1	40.94	40.94	41.1	40.9	49,909
August 19, 2025	41.14	41.1	41.1	41.24	40.8	64,234
August 18, 2025	41.2	41.14	41.14	41.24	40.9	101,261
August 17, 2025	41.1	41.24	41.24	41.6	41.1	85,818
August 14, 2025	41.24	41.1	41.1	41.54	40.92	120,566
August 13, 2025	41.26	41.24	41.24	41.78	40.8	140,118
August 12, 2025	40.64	40.8	40.8	41.36	40.64	197,004
August 11, 2025	41.44	40.68	40.68	41.68	40.6	146,920
August 10, 2025	40.3	41.42	41.42	41.7	40.12	284,708
August 07, 2025	40.7	40.3	40.3	41.1	40.3	121,180
August 06, 2025	39.9	40.7	40.7	40.92	39.88	165,749
August 05, 2025	40.38	40	40	40.38	39.9	110,453
August 04, 2025	39.88	39.96	39.96	40.54	39.4	165,423
August 03, 2025	40	39.8	39.8	40.04	38.84	238,473
July 31, 2025	40.5	40.6	40.6	40.76	40.24	86,160
July 30, 2025	40.38	40.5	40.5	40.6	40.22	90,978
July 29, 2025	41.22	40.42	40.42	41.32	40.3	155,453
July 28, 2025	41.42	41.24	41.24	41.6	41	150,336
July 27, 2025	41.48	41.4	41.4	41.7	41.36	144,485
July 24, 2025	41.58	41.46	41.46	42.38	41.44	244,134
July 23, 2025	41.6	41.42	41.42	41.9	41.14	217,837
July 22, 2025	42	41.66	41.66	42.02	41.3	180,673
July 21, 2025	42.28	42	42	42.74	41.9	290,714
July 20, 2025	43.2	42.26	42.26	43.56	41.94	312,952
July 17, 2025	44.14	43.2	43.2	44.18	43.16	165,757
July 16, 2025	43.98	44.16	44.16	44.46	43.92	237,448
July 15, 2025	44.8	44	44	44.82	44	255,030
July 14, 2025	44.14	44.48	44.48	45.14	44.1	357,877
July 13, 2025	44.58	44.1	44.1	44.76	43.92	336,821
July 10, 2025	45	44.58	44.58	45	44.46	162,147

The National Company for Glass Industries (2150.SR) SAU