National Gas Company SAOG (MSM:NGCI)
Oman · Delayed Price · Currency is OMR 0.1140
+0.0030 (2.70%)
At close: Sep 17, 2026
National Gas Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,500 |
| 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 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 181,527 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 151,886 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 1,870,456 |
| Aug 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 154,726 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 194,423 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 193,631 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 145,597 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 166,001 |
| Aug 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 169,961 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 118,384 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 57,184 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 357,520 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 114,550 |
| Aug 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 97,571 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 76,350 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 242,930 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 409,225 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 75,550 |
| Jul 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 245,261 |
| Jul 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 96,754 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 99,102 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 173,647 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.48% | 171,614 |
| Jul 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.89% | 211,803 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 124,022 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 233,025 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 171,440 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 4,000 |
| Jul 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 1,721 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 96,058 |