Skip to main content
logo
National Gas Company SAOG (MSM:NGCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0830
+0.0010 (1.22%)
At close: Aug 21, 2025

National Gas Company SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.080.080.080.080.081.22%27,191
Aug 20, 20250.080.080.080.080.08-1.20%52,348
Aug 19, 20250.080.080.080.080.08-1.19%7,754
Aug 18, 20250.090.090.080.080.08-1.18%177,654
Aug 17, 20250.090.090.090.090.092.41%1,000
Aug 14, 20250.090.090.080.080.08-73,275
Aug 13, 20250.080.080.080.080.08-2.35%40,000
Aug 12, 20250.090.090.090.090.091.19%15,189
Aug 11, 20250.090.090.080.080.08-2.33%15,411
Aug 10, 20250.080.090.080.090.094.88%766,805
Aug 7, 20250.080.080.080.080.08-1.20%70,400
Aug 6, 20250.080.080.080.080.08-110
Aug 5, 20250.080.080.080.080.081.22%14,800
Aug 4, 20250.080.080.080.080.08-37,800
Aug 3, 20250.080.080.080.080.082.50%200
Jul 31, 20250.080.080.080.080.08-1.23%20,539
Jul 30, 20250.080.080.080.080.08-2.41%96,290
Jul 29, 20250.080.080.080.080.08-58,301
Jul 28, 20250.080.080.080.080.082.47%10,615
Jul 27, 20250.090.090.080.080.08-1.22%10,100
Jul 24, 20250.080.080.080.080.08-2.38%5,000
Jul 23, 20250.080.090.080.080.085.00%167,817
Jul 22, 20250.080.080.080.080.08-1.23%33,474
Jul 21, 20250.080.080.080.080.08-20,020
Jul 20, 20250.080.080.080.080.08--
Jul 17, 20250.080.080.080.080.083.85%225
Jul 16, 20250.080.080.080.080.08-2.50%78,050
Jul 15, 20250.080.080.080.080.08-4.76%238,919
Jul 14, 20250.090.090.080.080.082.44%23,000
Jul 13, 20250.080.080.080.080.08-3.53%36,000
Jul 10, 20250.090.090.090.090.09--
Jul 9, 20250.080.090.080.090.093.66%155,000
Jul 8, 20250.080.080.080.080.08-15,354
Jul 7, 20250.080.080.080.080.08-1,100
Jul 6, 20250.090.090.080.080.08-138,183
Jul 3, 20250.080.090.080.080.08-19,424
Jul 2, 20250.080.080.080.080.08-175,000
Jul 1, 20250.090.090.080.080.08-4.65%386,857
Jun 30, 20250.090.090.090.090.09-3.37%23,275
Jun 26, 20250.090.090.090.090.093.49%463,565
Jun 25, 20250.080.090.080.090.09-408,401
Jun 24, 20250.080.090.080.090.093.61%218,690
Jun 23, 20250.080.080.080.080.08-1.19%31,228
Jun 22, 20250.080.080.080.080.08-60,000
Jun 19, 20250.090.090.080.080.08-6,000
Jun 18, 20250.090.090.080.080.081.20%147,659
Jun 17, 20250.090.090.080.080.08-1.19%187,035
Jun 16, 20250.080.090.080.080.085.00%569,399
Jun 15, 20250.080.080.080.080.08-8.05%603,259
Jun 12, 20250.090.090.090.090.09-3.33%1,065,479