OQ Gas Networks SAOG (MSM:OQGN)
Oman · Delayed Price · Currency is OMR 0.1820
-0.0030 (-1.62%)
At close: Nov 17, 2025
OQ Gas Networks SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 9,353,467 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.62% | 13,176,430 |
| Nov 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 11,377,670 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 6,635,725 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 13,537,290 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 21,403,820 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.64% | 16,970,130 |
| Nov 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 9,261,928 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 17,365,510 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | 18,286,960 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 23,322,330 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 20,810,480 |
| Nov 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 14,420,550 |
| Oct 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 28,688,350 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 28,809,990 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.02% | 31,450,180 |
| Oct 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 24,792,970 |
| Oct 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 32,402,840 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 16,785,500 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.35% | 60,097,220 |
| Oct 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.68% | 77,648,050 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 69,897,550 |
| Oct 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 45,927,880 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 24,668,580 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 37,352,420 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 28,175,940 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,671,210 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.01% | 22,064,130 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 1.22% | 25,777,430 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 15,359,400 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 0.61% | 60,877,660 |
| Oct 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 30,012,740 |
| Oct 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,009,020 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 57,638,950 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 37,730,090 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 13,793,360 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 23,078,080 |
| Sep 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 17,844,170 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.64% | 16,844,830 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.64% | 17,202,880 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -2.50% | 28,587,230 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 17,651,760 |
| Sep 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 16,252,370 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,945,280 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 6,403,039 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.63% | 3,557,710 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 3,438,133 |
| Sep 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 8,813,268 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 3,468,984 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.64% | 2,149,658 |