OQ Gas Networks SAOG (MSM:OQGN)
Oman · Delayed Price · Currency is OMR 0.1810
+0.0070 (4.02%)
At close: Oct 28, 2025
OQ Gas Networks SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 4,720,275 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.63% | 6,219,626 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.25% | 8,116,324 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 19,830,670 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.85% | 10,282,800 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,586,690 |
| Aug 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 9,337,673 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,012,366 |
| 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 | 0.16 | 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 | 0.15 | 0.63% | 20,994,490 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 18,298,650 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 23,845,120 |