Muscat Gases Company SAOG (MSM:MGMC)
Oman · Delayed Price · Currency is OMR 0.1080
0.00 (0.00%)
At close: Nov 24, 2025
Muscat Gases Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 8,300 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 18,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 336 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,127 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 135,296 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | 34,000 |
| Nov 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 25,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 24,694 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 800 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Nov 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,020 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 2, 2025 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | - | 831 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.36% | 9,000 |
| Oct 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.70% | 3,715 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.09% | 4,435 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 20,000 |
| Oct 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.85% | 13,724 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.67% | 44,962 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.69% | 376,200 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 12,000 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | 1,695 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 1,100 |
| Oct 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 115 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,909 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 46,591 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 3,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.60% | 1,000 |
| Sep 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,200 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,200 |
| Sep 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 700 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 13,000 |