National Gas Company SAOG (MSM:NGCI)
Oman · Delayed Price · Currency is OMR 0.1090
+0.0010 (0.93%)
At close: Jun 4, 2026
National Gas Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 411,570 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 1,351,965 |
| Apr 8, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 137,065 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 127,422 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 745,263 |
| Apr 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 71,119 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 1,442,114 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.90% | 1,060,917 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 864,199 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.88% | 2,323,540 |
| Mar 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.57% | 3,183,962 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 169,361 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 996,509 |
| Mar 24, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 238,270 |