Muscat Gases Company SAOG (MSM:MGMC)
Oman · Delayed Price · Currency is OMR 0.1530
+0.0020 (1.32%)
At close: Apr 23, 2026
Muscat Gases Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 48,929 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,100 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 21,818 |
| Apr 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 93,558 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 21,742 |
| Apr 15, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.30% | 541,710 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,270 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 2,000 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 131,736 |
| Apr 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 227,200 |
| Apr 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 130,180 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 116,402 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 69,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.10% | 81,869 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.00% | 166,187 |
| Mar 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 51,844 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 64,060 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 12,691,100 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,788 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.13% | 15,100 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 102,620 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 60,000 |
| Mar 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,500 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 75,819 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,200 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 31,725 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,500 |
| Mar 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 50,497 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 32,600 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 14,400 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.96% | 100 |
| Mar 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | 22,415 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | 29,002 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,650 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,460 |
| Feb 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 41,962 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 4,345 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 154,585 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.01% | 28,800 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.31% | 124,655 |
| Feb 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 27,846 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 4,600 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.22% | 14,013 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,500 |