Advertisement
Advertisement
U.S. markets open in 6 hours 2 minutes
S&P Futures
4,161.50 -14.25 (-0.34%) Dow Futures
34,103.00 -103.00 (-0.30%) Nasdaq Futures
12,733.75 -43.00 (-0.34%) Russell 2000 Futures
1,969.90 -9.40 (-0.47%) Crude Oil
77.53 +0.39 (+0.51%) Gold
1,894.40 +9.60 (+0.51%)
National Gypsum Company (2090.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Follow
As of 11:08AM AST. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 22.82 | 22.96 | 22.80 | 22.88 | 22.88 | 32,795 |
| Feb 07, 2023 | 23.10 | 23.26 | 22.70 | 22.70 | 22.70 | 147,392 |
| Feb 06, 2023 | 22.88 | 23.18 | 22.52 | 23.02 | 23.02 | 296,877 |
| Feb 05, 2023 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | 264,556 |
| Feb 02, 2023 | 24.18 | 24.36 | 23.86 | 23.88 | 23.88 | 231,588 |
| Feb 01, 2023 | 24.60 | 24.60 | 24.12 | 24.14 | 24.14 | 300,840 |
| Jan 31, 2023 | 24.42 | 24.90 | 24.34 | 24.56 | 24.56 | 519,615 |
| Jan 30, 2023 | 24.52 | 24.78 | 24.28 | 24.38 | 24.38 | 238,537 |
| Jan 29, 2023 | 24.44 | 24.88 | 24.42 | 24.68 | 24.68 | 315,320 |
| Jan 26, 2023 | 24.66 | 24.72 | 24.40 | 24.46 | 24.46 | 283,760 |
| Jan 25, 2023 | 24.90 | 24.90 | 24.50 | 24.56 | 24.56 | 389,839 |
| Jan 24, 2023 | 24.30 | 24.96 | 24.18 | 24.76 | 24.76 | 1,078,693 |
| Jan 23, 2023 | 24.04 | 24.44 | 24.00 | 24.26 | 24.26 | 562,821 |
| Jan 22, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Jan 19, 2023 | 24.20 | 24.20 | 23.86 | 23.90 | 23.90 | 248,904 |
| Jan 18, 2023 | 24.16 | 24.16 | 23.80 | 23.80 | 23.80 | 203,044 |
| Jan 17, 2023 | 24.16 | 24.16 | 23.80 | 23.80 | 23.80 | 203,044 |
| Jan 16, 2023 | 24.02 | 24.34 | 23.86 | 23.90 | 23.90 | 361,726 |
| Jan 15, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| Jan 12, 2023 | 23.62 | 24.06 | 23.62 | 23.76 | 23.76 | 260,230 |
| Jan 11, 2023 | 23.76 | 23.88 | 23.58 | 23.64 | 23.64 | 154,959 |
| Jan 10, 2023 | 23.90 | 23.96 | 23.50 | 23.50 | 23.50 | 224,576 |
| Jan 09, 2023 | 23.80 | 24.14 | 23.80 | 23.86 | 23.86 | 510,931 |
| Jan 08, 2023 | 23.36 | 23.74 | 23.26 | 23.70 | 23.70 | 386,492 |
| Jan 05, 2023 | 23.02 | 23.36 | 23.02 | 23.32 | 23.32 | 172,810 |
| Jan 04, 2023 | 23.76 | 23.86 | 23.10 | 23.14 | 23.14 | 395,257 |
| Jan 03, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 02, 2023 | 23.00 | 23.38 | 23.00 | 23.20 | 23.20 | 522,463 |
| Jan 01, 2023 | 22.20 | 22.92 | 22.20 | 22.92 | 22.92 | 222,876 |
| Dec 29, 2022 | 22.50 | 22.60 | 22.16 | 22.22 | 22.22 | 280,337 |
| Dec 28, 2022 | 22.10 | 22.28 | 21.92 | 22.26 | 22.26 | 170,897 |
| Dec 27, 2022 | 21.90 | 22.12 | 21.90 | 22.06 | 22.06 | 130,216 |
| Dec 26, 2022 | 22.18 | 22.18 | 21.88 | 21.90 | 21.90 | 118,843 |
| Dec 25, 2022 | 22.32 | 22.38 | 22.18 | 22.18 | 22.18 | 87,989 |
| Dec 22, 2022 | 22.42 | 22.70 | 22.26 | 22.36 | 22.36 | 279,170 |
| Dec 21, 2022 | 22.34 | 22.38 | 22.00 | 22.32 | 22.32 | 213,204 |
| Dec 20, 2022 | 21.72 | 22.34 | 21.60 | 22.20 | 22.20 | 201,067 |
| Dec 19, 2022 | 22.42 | 22.42 | 21.70 | 21.70 | 21.70 | 113,247 |
| Dec 18, 2022 | 22.20 | 22.60 | 22.20 | 22.42 | 22.42 | 157,740 |
| Dec 15, 2022 | 22.06 | 22.40 | 21.96 | 22.40 | 22.40 | 154,326 |
| Dec 14, 2022 | 22.30 | 22.52 | 21.86 | 22.08 | 22.08 | 232,349 |
| Dec 13, 2022 | 21.86 | 22.46 | 21.86 | 22.00 | 22.00 | 246,645 |
| Dec 12, 2022 | 21.60 | 21.90 | 20.80 | 21.82 | 21.82 | 407,702 |
| Dec 11, 2022 | 22.80 | 23.04 | 21.88 | 21.94 | 21.94 | 144,326 |
| Dec 08, 2022 | 23.00 | 23.32 | 22.60 | 23.04 | 23.04 | 124,218 |
| Dec 07, 2022 | 23.40 | 23.48 | 22.88 | 22.90 | 22.90 | 138,069 |
| Dec 06, 2022 | 22.76 | 23.46 | 22.38 | 23.30 | 23.30 | 234,249 |
| Dec 05, 2022 | 23.80 | 23.96 | 22.80 | 22.80 | 22.80 | 232,818 |
| Dec 04, 2022 | 24.24 | 24.58 | 24.00 | 24.00 | 24.00 | 397,813 |
| Dec 01, 2022 | 23.16 | 24.30 | 23.16 | 23.96 | 23.96 | 328,485 |
| Nov 30, 2022 | 23.00 | 23.12 | 22.80 | 23.10 | 23.10 | 86,319 |
| Nov 29, 2022 | 23.10 | 23.50 | 22.90 | 22.90 | 22.90 | 151,446 |
| Nov 28, 2022 | 22.10 | 23.22 | 21.62 | 23.10 | 23.10 | 197,080 |
| Nov 27, 2022 | 23.02 | 23.02 | 21.74 | 22.18 | 22.18 | 201,369 |
| Nov 24, 2022 | 23.40 | 23.40 | 23.00 | 23.08 | 23.08 | 130,034 |
| Nov 22, 2022 | 23.50 | 23.82 | 23.50 | 23.58 | 23.58 | 95,651 |
| Nov 21, 2022 | 23.80 | 23.82 | 23.58 | 23.58 | 23.58 | 93,255 |
| Nov 20, 2022 | 24.20 | 24.24 | 23.80 | 23.80 | 23.80 | 108,770 |
| Nov 17, 2022 | 24.20 | 24.38 | 24.00 | 24.10 | 24.10 | 200,422 |
| Nov 16, 2022 | 24.30 | 24.34 | 23.82 | 24.06 | 24.06 | 418,737 |
| Nov 15, 2022 | 23.70 | 24.60 | 23.70 | 24.44 | 24.44 | 558,693 |
| Nov 14, 2022 | 24.00 | 24.02 | 23.00 | 23.70 | 23.70 | 436,328 |
| Nov 13, 2022 | 24.32 | 24.42 | 23.94 | 23.94 | 23.94 | 258,672 |
| Nov 10, 2022 | 24.50 | 24.72 | 23.70 | 23.94 | 23.94 | 298,136 |
| Nov 09, 2022 | 25.20 | 25.25 | 24.56 | 25.00 | 25.00 | 338,006 |
| Nov 08, 2022 | 25.65 | 25.80 | 25.00 | 25.10 | 25.10 | 428,411 |
| Nov 07, 2022 | 26.10 | 26.15 | 25.55 | 25.55 | 25.55 | 264,479 |
| Nov 06, 2022 | 26.30 | 26.65 | 26.00 | 26.20 | 26.20 | 241,592 |
| Nov 03, 2022 | 25.80 | 26.40 | 25.70 | 26.05 | 26.05 | 235,664 |
| Nov 02, 2022 | 25.70 | 25.95 | 25.00 | 25.90 | 25.90 | 271,700 |
| Nov 01, 2022 | 26.60 | 26.70 | 25.65 | 25.80 | 25.80 | 214,205 |
| Oct 31, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Oct 30, 2022 | 26.00 | 26.55 | 26.00 | 26.25 | 26.25 | 209,378 |
| Oct 27, 2022 | 26.40 | 26.70 | 25.80 | 26.00 | 26.00 | 279,798 |
| Oct 26, 2022 | 27.30 | 27.65 | 26.25 | 26.40 | 26.40 | 695,470 |
| Oct 25, 2022 | 27.70 | 28.55 | 27.30 | 27.30 | 27.30 | 2,040,416 |
| Oct 24, 2022 | 26.90 | 27.60 | 26.80 | 27.60 | 27.60 | 938,612 |
| Oct 23, 2022 | 26.90 | 27.25 | 26.90 | 26.90 | 26.90 | 503,701 |
| Oct 20, 2022 | 26.85 | 27.00 | 26.65 | 26.65 | 26.65 | 313,967 |
| Oct 19, 2022 | 26.80 | 27.05 | 26.60 | 26.75 | 26.75 | 325,100 |
| Oct 18, 2022 | 27.20 | 27.40 | 26.75 | 26.75 | 26.75 | 432,118 |
| Oct 17, 2022 | 26.75 | 27.45 | 26.60 | 26.90 | 26.90 | 826,000 |
| Oct 16, 2022 | 26.20 | 27.00 | 25.75 | 26.55 | 26.55 | 682,572 |
| Oct 13, 2022 | 26.00 | 26.55 | 25.95 | 26.00 | 26.00 | 601,181 |
| Oct 12, 2022 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | 208,408 |
| Oct 11, 2022 | 26.10 | 26.35 | 25.90 | 26.00 | 26.00 | 285,527 |
| Oct 10, 2022 | 25.55 | 26.20 | 25.55 | 26.10 | 26.10 | 368,647 |
| Oct 09, 2022 | 26.10 | 26.35 | 25.70 | 25.80 | 25.80 | 421,414 |
| Oct 06, 2022 | 26.80 | 27.10 | 26.50 | 26.50 | 26.50 | 419,026 |
| Oct 05, 2022 | 27.80 | 27.80 | 26.75 | 27.00 | 27.00 | 790,809 |
| Oct 04, 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Oct 03, 2022 | 26.80 | 28.15 | 26.55 | 27.45 | 27.45 | 1,438,823 |
| Oct 02, 2022 | 25.75 | 26.85 | 25.10 | 26.40 | 26.40 | 917,292 |
| Sep 29, 2022 | 25.90 | 26.35 | 25.70 | 25.70 | 25.70 | 732,509 |
| Sep 28, 2022 | 25.75 | 25.90 | 25.00 | 25.75 | 25.75 | 658,006 |
| Sep 27, 2022 | 24.54 | 25.65 | 24.46 | 25.60 | 25.60 | 730,652 |
| Sep 26, 2022 | 24.20 | 24.88 | 24.10 | 24.38 | 24.38 | 792,249 |
| Sep 25, 2022 | 24.98 | 25.00 | 24.00 | 24.30 | 24.30 | 720,510 |
| Sep 21, 2022 | 26.00 | 26.20 | 25.50 | 25.95 | 25.95 | 285,621 |
| Sep 20, 2022 | 26.40 | 27.00 | 25.95 | 25.95 | 25.95 | 432,954 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
