OQ Gas Networks SAOG (MSM:OQGN)
Oman · Delayed Price · Currency is OMR 0.2350
-0.0010 (-0.42%)
At close: Mar 2, 2026
OQ Gas Networks SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 26,789,820 |
| Mar 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 11,737,040 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 53,415,500 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 24,995,900 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.89% | 35,912,110 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 9,132,955 |
| Feb 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.31% | 9,169,900 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 10,292,630 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 6,722,386 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 16,580,420 |
| Feb 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 9,948,596 |
| Feb 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 12,705,140 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,027,460 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.49% | 15,102,660 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.05% | 14,997,290 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.35% | 22,075,130 |
| Feb 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 18,519,260 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 19,967,840 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 24,454,450 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 14,618,660 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 7,991,550 |
| Feb 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 11,025,350 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 13,576,120 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 10,930,030 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,490,586 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 9,607,549 |
| Jan 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 6,086,006 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 9,519,129 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 7,940,055 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 6,754,498 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 14,020,540 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 22,374,980 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 9,471,011 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 8,346,583 |
| Jan 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.49% | 26,320,370 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 32,190,420 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 14,067,130 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,541,620 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 27,829,890 |
| Jan 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 7,675,279 |
| Jan 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,389,996 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 6,840,414 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 15,341,680 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 9,946,625 |
| Dec 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,148,493 |
| Dec 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 37,983,310 |
| Dec 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 16,002,000 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 14,973,050 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,561,640 |
| Dec 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 12,599,950 |