OQ Gas Networks SAOG (MSM:OQGN)
Oman · Delayed Price · Currency is OMR 0.1640
-0.0010 (-0.61%)
At close: Aug 27, 2025
OQ Gas Networks SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 33,271,920 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 13,611,840 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 17,182,030 |
| Aug 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 12,178,300 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 20,994,490 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 18,298,650 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,845,120 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 23,001,370 |
| Aug 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 9,907,807 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 5,722,683 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 11,658,000 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 12,361,060 |
| Aug 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 11,549,360 |
| Aug 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 11,251,120 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.99% | 8,246,622 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 18,716,230 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 15,234,860 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 39,151,850 |
| Aug 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 25,085,570 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 22,418,520 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 16,680,890 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 25,242,970 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.37% | 11,948,710 |
| Jul 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 6,326,523 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 6,482,986 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 16,903,370 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 6,386,844 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 12,068,500 |
| Jul 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 17,529,900 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 10,463,030 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 11,259,430 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 4,164,473 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 4,150,870 |
| Jul 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 9,485,638 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 6,505,803 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 4,703,577 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 12,015,460 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 7,588,518 |
| Jul 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 9,978,993 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 8,959,197 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 5,159,477 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,071,670 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 9,499,386 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 7,668,698 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 12,599,750 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 12,548,220 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.89% | 11,877,400 |
| Jun 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 10,054,690 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 6,464,261 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 27,071,750 |