National Gas & Industrialization Co. 2080
TADAWUL · Saudi Arabia · Utilities
SAR 58.25-0.10 (-0.17%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 58.25 | -0.17% | SAR 58.20 | SAR 58.35 | SAR 57.75 | 104.33K |
| 2026-09-30 | SAR 58.35 | -2.34% | SAR 60.00 | SAR 60.00 | SAR 58.30 | 283.85K |
| 2026-09-29 | SAR 59.75 | -0.50% | SAR 60.05 | SAR 60.35 | SAR 59.55 | 111.92K |
| 2026-09-28 | SAR 60.05 | -0.99% | SAR 60.65 | SAR 61.00 | SAR 59.95 | 68.63K |
| 2026-09-27 | SAR 60.65 | +1.17% | SAR 59.95 | SAR 60.70 | SAR 59.95 | 73.38K |
| 2026-09-24 | SAR 59.95 | -1.48% | SAR 60.95 | SAR 61.45 | SAR 59.85 | 120.87K |
| 2026-09-22 | SAR 60.85 | +0.16% | SAR 60.75 | SAR 61.10 | SAR 60.60 | 48.75K |
| 2026-09-21 | SAR 60.75 | -0.98% | SAR 61.25 | SAR 61.65 | SAR 60.55 | 95.46K |
| 2026-09-20 | SAR 61.35 | -0.97% | SAR 61.90 | SAR 61.90 | SAR 61.00 | 61.36K |
| 2026-09-17 | SAR 61.95 | +1.47% | SAR 61.00 | SAR 61.95 | SAR 61.00 | 145.73K |
| 2026-09-16 | SAR 61.05 | +0.16% | SAR 61.00 | SAR 61.35 | SAR 60.75 | 89.25K |
| 2026-09-15 | SAR 60.95 | -2.64% | SAR 63.00 | SAR 63.00 | SAR 60.90 | 223.56K |
| 2026-09-14 | SAR 62.60 | -0.56% | SAR 63.20 | SAR 63.20 | SAR 62.45 | 647.43K |
| 2026-09-13 | SAR 62.95 | -0.24% | SAR 62.50 | SAR 63.15 | SAR 62.20 | 150.65K |
| 2026-09-10 | SAR 63.10 | +0.24% | SAR 63.05 | SAR 63.80 | SAR 63.00 | 249.98K |
| 2026-09-09 | SAR 62.95 | -1.33% | SAR 63.75 | SAR 63.80 | SAR 62.90 | 380.18K |
| 2026-09-08 | SAR 63.80 | +1.11% | SAR 63.10 | SAR 64.15 | SAR 62.80 | 537.57K |
| 2026-09-07 | SAR 63.10 | -0.55% | SAR 63.70 | SAR 63.70 | SAR 62.90 | 223.17K |
| 2026-09-06 | SAR 63.45 | 0.00% | SAR 63.20 | SAR 63.90 | SAR 63.15 | 381.71K |
| 2026-09-03 | SAR 63.45 | +0.48% | SAR 63.20 | SAR 63.90 | SAR 63.15 | 381.71K |
| 2026-09-02 | SAR 63.15 | -0.32% | SAR 63.35 | SAR 64.25 | SAR 62.60 | 585.43K |
| 2026-09-01 | SAR 63.35 | -0.63% | SAR 63.75 | SAR 63.95 | SAR 63.10 | 395.07K |
| 2026-08-31 | SAR 63.75 | +0.55% | SAR 63.70 | SAR 63.80 | SAR 62.60 | 614.51K |
| 2026-08-30 | SAR 63.40 | +1.77% | SAR 63.00 | SAR 64.15 | SAR 62.50 | 539.24K |
| 2026-08-27 | SAR 62.30 | +2.72% | SAR 60.60 | SAR 62.50 | SAR 60.50 | 462.37K |
| 2026-08-26 | SAR 60.65 | +0.17% | SAR 60.60 | SAR 60.90 | SAR 60.20 | 291.19K |
| 2026-08-25 | SAR 60.55 | +1.76% | SAR 59.50 | SAR 60.85 | SAR 59.35 | 578.50K |
| 2026-08-24 | SAR 59.50 | -2.70% | SAR 60.30 | SAR 60.40 | SAR 59.05 | 765.92K |
| 2026-08-23 | SAR 61.15 | +1.75% | SAR 60.30 | SAR 61.45 | SAR 60.30 | 647.69K |
| 2026-08-20 | SAR 60.10 | +0.08% | SAR 60.00 | SAR 61.00 | SAR 59.90 | 459.69K |
| 2026-08-19 | SAR 60.05 | -0.74% | SAR 60.50 | SAR 60.90 | SAR 59.85 | 155.50K |
| 2026-08-18 | SAR 60.50 | -1.31% | SAR 61.30 | SAR 61.70 | SAR 60.15 | 404.94K |
| 2026-08-17 | SAR 61.30 | +1.83% | SAR 60.60 | SAR 62.35 | SAR 60.10 | 900.77K |
| 2026-08-16 | SAR 60.20 | 0.00% | SAR 60.20 | SAR 60.20 | SAR 60.20 | 0 |
| 2026-08-13 | SAR 60.20 | -1.47% | SAR 60.80 | SAR 61.15 | SAR 59.70 | 360.64K |
| 2026-08-12 | SAR 61.10 | +1.16% | SAR 60.40 | SAR 61.40 | SAR 60.30 | 419.83K |
| 2026-08-11 | SAR 60.40 | -2.03% | SAR 62.95 | SAR 62.95 | SAR 60.40 | 423.90K |
| 2026-08-10 | SAR 61.65 | -0.40% | SAR 62.30 | SAR 62.75 | SAR 61.10 | 233.05K |
| 2026-08-09 | SAR 61.90 | -2.44% | SAR 63.55 | SAR 63.55 | SAR 61.40 | 231.11K |
| 2026-08-06 | SAR 63.45 | -0.94% | SAR 64.35 | SAR 64.55 | SAR 62.35 | 208.64K |
| 2026-08-05 | SAR 64.05 | -0.85% | SAR 64.60 | SAR 67.30 | SAR 63.60 | 571.68K |
| 2026-08-04 | SAR 64.60 | +1.02% | SAR 64.10 | SAR 64.95 | SAR 63.80 | 283.98K |
| 2026-08-03 | SAR 63.95 | +0.71% | SAR 63.55 | SAR 64.65 | SAR 63.15 | 266.16K |
| 2026-08-02 | SAR 63.50 | -0.55% | SAR 63.20 | SAR 64.30 | SAR 63.05 | 87.57K |
| 2026-07-30 | SAR 63.85 | -0.47% | SAR 64.15 | SAR 64.45 | SAR 62.80 | 73.56K |
| 2026-07-29 | SAR 64.15 | -0.16% | SAR 64.25 | SAR 64.85 | SAR 63.90 | 61.22K |
| 2026-07-28 | SAR 64.25 | -1.91% | SAR 65.95 | SAR 65.95 | SAR 64.20 | 64.37K |
| 2026-07-27 | SAR 65.50 | +0.31% | SAR 65.00 | SAR 65.85 | SAR 64.90 | 84.55K |
| 2026-07-26 | SAR 65.30 | -2.97% | SAR 67.35 | SAR 67.55 | SAR 65.20 | 83.51K |
| 2026-07-23 | SAR 67.30 | +0.07% | SAR 67.25 | SAR 67.90 | SAR 67.05 | 96.46K |
| 2026-07-22 | SAR 67.25 | +0.37% | SAR 68.00 | SAR 68.30 | SAR 66.85 | 76.74K |
| 2026-07-21 | SAR 67.00 | +1.59% | SAR 65.95 | SAR 68.60 | SAR 65.90 | 109.23K |
| 2026-07-20 | SAR 65.95 | -2.01% | SAR 67.40 | SAR 67.65 | SAR 65.95 | 110.39K |
| 2026-07-19 | SAR 67.30 | -2.68% | SAR 68.90 | SAR 68.90 | SAR 67.25 | 54.69K |
| 2026-07-16 | SAR 69.15 | +0.14% | SAR 68.75 | SAR 69.20 | SAR 67.75 | 163.98K |
| 2026-07-15 | SAR 69.05 | -0.93% | SAR 69.20 | SAR 69.90 | SAR 69.05 | 27.90K |
| 2026-07-14 | SAR 69.70 | 0.00% | SAR 69.00 | SAR 69.80 | SAR 68.70 | 76.76K |
| 2026-07-13 | SAR 69.70 | -0.50% | SAR 70.15 | SAR 70.40 | SAR 69.30 | 67.61K |
| 2026-07-12 | SAR 70.05 | -0.07% | SAR 70.10 | SAR 70.50 | SAR 69.65 | 34.87K |
| 2026-07-09 | SAR 70.10 | +1.59% | SAR 69.20 | SAR 70.95 | SAR 68.05 | 148.99K |
| 2026-07-08 | SAR 69.00 | -0.22% | SAR 69.85 | SAR 69.85 | SAR 68.75 | 59.59K |
| 2026-07-07 | SAR 69.15 | 0.00% | SAR 69.00 | SAR 69.40 | SAR 68.10 | 80.65K |
| 2026-07-06 | SAR 69.15 | -1.64% | SAR 69.55 | SAR 70.50 | SAR 68.80 | 130.13K |
| 2026-07-05 | SAR 70.30 | -2.63% | SAR 73.15 | SAR 73.15 | SAR 69.80 | 150.80K |
| 2026-07-02 | SAR 72.20 | -0.14% | SAR 74.20 | SAR 77.45 | SAR 71.95 | 546.35K |
| 2026-07-01 | SAR 72.30 | +3.06% | SAR 70.55 | SAR 73.15 | SAR 70.30 | 235.72K |
| 2026-06-30 | SAR 70.15 | -0.99% | SAR 70.85 | SAR 70.90 | SAR 69.90 | 57.52K |
| 2026-06-29 | SAR 70.85 | 0.00% | SAR 70.90 | SAR 71.55 | SAR 70.50 | 68.60K |
| 2026-06-28 | SAR 70.85 | -1.94% | SAR 72.10 | SAR 72.30 | SAR 70.50 | 42.24K |
| 2026-06-25 | SAR 72.25 | -0.96% | SAR 72.90 | SAR 73.35 | SAR 72.25 | 228.89K |
| 2026-06-24 | SAR 72.95 | -0.88% | SAR 73.60 | SAR 74.10 | SAR 72.95 | 55.79K |
| 2026-06-23 | SAR 73.60 | -0.54% | SAR 74.00 | SAR 74.00 | SAR 73.05 | 52.14K |
| 2026-06-22 | SAR 74.00 | +0.14% | SAR 73.90 | SAR 75.20 | SAR 73.60 | 279.71K |
| 2026-06-21 | SAR 73.90 | -0.07% | SAR 74.00 | SAR 74.40 | SAR 73.55 | 158.84K |
| 2026-06-18 | SAR 73.95 | -0.60% | SAR 74.90 | SAR 74.90 | SAR 73.65 | 115.70K |
| 2026-06-17 | SAR 74.40 | -3.06% | SAR 76.75 | SAR 76.75 | SAR 73.60 | 206.71K |
| 2026-06-16 | SAR 76.75 | -0.90% | SAR 77.80 | SAR 77.80 | SAR 76.65 | 67.26K |
| 2026-06-15 | SAR 77.45 | +0.06% | SAR 77.70 | SAR 78.05 | SAR 77.20 | 54.48K |
| 2026-06-14 | SAR 77.40 | -0.32% | SAR 77.65 | SAR 78.00 | SAR 77.10 | 53.52K |
| 2026-06-11 | SAR 77.65 | 0.00% | SAR 77.65 | SAR 77.75 | SAR 76.85 | 46.07K |
| 2026-06-10 | SAR 77.65 | -0.70% | SAR 78.20 | SAR 78.35 | SAR 77.30 | 113.80K |
| 2026-06-09 | SAR 78.20 | +0.26% | SAR 77.85 | SAR 79.20 | SAR 77.85 | 58.11K |
| 2026-06-08 | SAR 78.00 | +0.32% | SAR 77.55 | SAR 78.30 | SAR 77.50 | 35.06K |
| 2026-06-07 | SAR 77.75 | -0.19% | SAR 77.90 | SAR 78.45 | SAR 77.30 | 22.46K |
| 2026-06-04 | SAR 77.90 | +0.71% | SAR 77.10 | SAR 78.10 | SAR 76.70 | 53.70K |
| 2026-06-03 | SAR 77.35 | -0.19% | SAR 77.70 | SAR 77.75 | SAR 77.25 | 22.88K |
| 2026-06-02 | SAR 77.50 | -1.02% | SAR 78.30 | SAR 78.40 | SAR 77.30 | 67.35K |
| 2026-06-01 | SAR 78.30 | +0.38% | SAR 78.00 | SAR 78.55 | SAR 77.75 | 70.01K |
| 2026-05-31 | SAR 78.00 | +0.84% | SAR 77.50 | SAR 78.25 | SAR 77.40 | 19.41K |
| 2026-05-28 | SAR 77.35 | 0.00% | SAR 77.35 | SAR 77.35 | SAR 77.35 | 0 |