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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	38.74	38	38	38.74	37.9	84,578
December 10, 2025	37.76	38.5	38.5	39.04	37.6	343,462
December 09, 2025	37.2	37.5	37.5	37.96	36.84	84,140
December 08, 2025	37.3	37.04	37.04	37.3	36.94	38,014
December 07, 2025	37.6	37.3	37.3	37.68	37.16	27,265
December 04, 2025	37.5	37.44	37.44	37.66	37	81,725
December 03, 2025	37	37	37	37.34	36.78	68,843
December 02, 2025	36.4	36.9	36.9	36.9	36.16	65,877
December 01, 2025	36.5	36.4	36.4	36.86	36.3	81,078
November 30, 2025	37.06	36.52	36.52	37.76	36.12	154,751
November 27, 2025	37.6	37.46	37.46	37.6	36.94	59,477
November 26, 2025	37.02	37.78	37.78	37.78	36.5	91,102
November 25, 2025	38.58	37.06	37.06	38.58	37	111,799
November 24, 2025	38.7	38.34	38.34	38.98	38	163,475
November 23, 2025	39.18	39.06	39.06	39.18	38.56	83,256
November 20, 2025	38.3	39.04	39.04	39.16	38.3	123,943
November 19, 2025	39.36	38.46	38.46	39.5	38	130,635
November 18, 2025	39.1	39.36	39.36	39.66	38.6	160,675
November 17, 2025	39.3	39.46	39.46	39.6	38.2	188,389
November 16, 2025	40.38	39.34	39.34	40.5	38	138,466
November 13, 2025	41.68	40.32	40.32	41.7	40.32	203,262
November 12, 2025	41.54	41.68	41.68	42.08	41.28	115,659
November 11, 2025	41.98	41.4	41.4	42.4	41.4	266,738
November 10, 2025	41.9	42	42	42.5	41.52	434,684
November 09, 2025	40.88	41.98	41.98	41.98	40.64	408,323
November 06, 2025	39.78	40.46	40.46	40.46	39.32	198,729
November 05, 2025	40.24	39.82	39.82	40.3	39.8	98,996
November 04, 2025	40.6	40.56	40.56	40.94	40.22	68,307
November 03, 2025	40.84	40.98	40.98	41.02	40.18	126,324
November 02, 2025	40.8	40.64	40.64	40.96	40.6	35,211
October 30, 2025	41.04	40.8	40.8	41.04	40.68	68,111
October 29, 2025	40.82	40.98	40.98	41.04	40.82	39,655
October 28, 2025	40.9	41.08	41.08	41.08	40.82	40,010
October 27, 2025	40.92	40.9	40.9	41.12	40.76	39,171
October 26, 2025	41	40.92	40.92	41.5	40.8	121,920
October 23, 2025	40.44	40.54	40.54	42	39.9	185,405
October 22, 2025	39.9	40.04	40.04	40.6	39.78	120,988
October 21, 2025	40.32	39.9	39.9	40.34	39.74	101,817
October 20, 2025	40.82	40.34	40.34	40.98	40.34	130,094
October 19, 2025	41.44	40.94	40.94	41.44	40.94	143,568
October 16, 2025	41.6	41.44	41.44	41.66	41.16	165,440
October 15, 2025	41.12	41.54	41.54	41.66	41	281,942
October 14, 2025	41.16	41.12	41.12	41.34	40.94	199,173
October 13, 2025	40.54	41.06	41.06	41.44	40.5	294,890
October 12, 2025	40	40.32	40.32	40.64	39.98	133,080
October 09, 2025	41	41.06	41.06	41.2	40.8	153,234
October 08, 2025	41.46	41.1	41.1	41.48	40.98	287,756
October 07, 2025	41.6	41.5	41.5	42	41.42	468,638
October 06, 2025	41.4	41.52	41.52	41.84	41.2	448,794
October 05, 2025	40.88	41.2	41.2	41.5	40.88	355,111
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

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