National Gas Company SAOG (MSM:NGCI)
Oman · Delayed Price · Currency is OMR 0.1600
+0.0140 (9.59%)
At close: Oct 29, 2026
National Gas Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.59% | 690,990 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | 35,100 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.63% | 266,620 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 232,133 |
| Oct 25, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 0.61% | 557,995 |
| Oct 22, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.89% | 966,557 |
| Oct 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.35% | 1,218,187 |
| Oct 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.45% | 747,039 |
| Oct 19, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.79% | 1,538,171 |
| Oct 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 6.45% | 1,256,608 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 246,011 |
| Oct 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 275,411 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 147,367 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 280,000 |
| Oct 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 295,950 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 198,000 |
| Oct 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 345,204 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 221,466 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 334,520 |
| Oct 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 325,058 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 220,811 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 657,355 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 362,489 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 126,649 |
| Sep 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.69% | 130,141 |
| Sep 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 184,676 |
| Sep 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.73% | 2,226,895 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 246,858 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 58,144 |
| Sep 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,260 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 367,890 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 36,000 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 46,304 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 52,135 |
| Sep 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 45,004 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 99,848 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 110,186 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 215,693 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 317,297 |
| Sep 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 989,394 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 447,290 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 173,101 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 26,315 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 92,091 |
| Aug 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.59% | 1,276,605 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 105,850 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 42,089 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,600 |
| Aug 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 444,630 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 277,426 |