National Gas Company SAOG (MSM:NGCI)
Oman · Delayed Price · Currency is OMR 0.1060
0.00 (0.00%)
At close: Jun 25, 2026
National Gas Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 195,144 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 218,979 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 113,679 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 193,384 |
| Jun 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 31,340 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 11,762 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 32,450 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 132,600 |
| Jun 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.62% | 964,524 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 10,800 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 21,445 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 41,234 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | 237,571 |
| Jun 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 185,917 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 74,500 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 84,163 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 127,869 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 296,716 |
| May 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 114,771 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 403,889 |
| May 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.61% | 347,941 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.90% | 370,882 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 349,270 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 96,415 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 374,089 |
| May 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 60,170 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 192,435 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 327,027 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 82,699 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 59,900 |
| May 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 205,442 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 136,141 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 652,934 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 743,626 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,497,997 |
| May 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.03% | 3,102,080 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 811,040 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 120,500 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 1,633,993 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 1,896,392 |
| Apr 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 158,490 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,700 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 15,100 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 246,800 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 945,652 |
| Apr 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 3,270,656 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 734,883 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.72% | 3,666,748 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 133,067 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 157,385 |