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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	45.4	45	45	45.4	44.92	170,242
July 08, 2025	45.12	45.4	45.4	45.92	45	546,548
July 07, 2025	45.1	45.1	45.1	45.3	44.84	351,042
July 06, 2025	44	44.84	44.84	45.18	44	610,669
July 03, 2025	42.92	43.8	43.8	44.16	42.92	320,953
July 02, 2025	43.48	43.08	43.08	43.48	42.92	118,965
July 01, 2025	43.7	43.22	43.22	43.7	43	119,986
June 30, 2025	43.9	43.66	43.66	44.54	43.56	319,869
June 29, 2025	42.8	43.52	43.52	43.9	42.8	298,516
June 26, 2025	42.7	42.8	42.8	43.25	42.3	358,149
June 25, 2025	43.5	42.55	42.55	43.55	42.4	422,178
June 24, 2025	42.95	43.3	43.3	43.85	42.85	584,445
June 23, 2025	42.15	42.6	42.6	42.65	41.8	627,364
June 22, 2025	41.2	41.8	41.8	41.95	41.2	172,515
June 19, 2025	39.75	40.95	40.95	41.1	39.55	195,129
June 18, 2025	40.2	39.65	39.65	40.75	39.65	152,026
June 17, 2025	41.15	40.9	40.9	42.3	40.7	255,501
June 16, 2025	40.2	41.15	41.15	41.95	40.2	205,598
June 15, 2025	39.2	40.2	40.2	40.65	38.65	220,914
June 12, 2025	43.7	41.8	41.8	43.7	41.6	272,196
June 11, 2025	44.5	44.1	44.1	44.95	44.1	171,096
June 04, 2025	43.4	44.35	44.35	44.9	43.4	247,907
June 03, 2025	43.6	43.45	43.45	44	43.45	181,527
June 02, 2025	43.9	43.75	43.75	44.1	43.55	270,761
June 01, 2025	44.65	44.1	44.1	44.9	43.85	190,952
May 29, 2025	44.45	45.05	45.05	45.75	44.15	450,338
May 28, 2025	44.9	44.35	44.35	45.2	44.3	278,948
May 27, 2025	44.35	44.6	44.6	44.6	43.85	215,022
May 26, 2025	46.1	44.1	44.1	46.1	43.2	393,748
May 25, 2025	45.45	45.95	45.95	46.45	44.75	450,288
May 22, 2025	45.2	45.2	45.2	45.65	44.75	326,719
May 21, 2025	44.7	45.2	45.2	45.4	44.5	761,815

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