Skip to main content
National Gas Company SAOG (MSM:NGCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0850
-0.0010 (-1.16%)
At close: Dec 4, 2025

National Gas Company SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.080.090.09-1.16%106,833
Dec 3, 20250.090.090.090.090.092.38%74,523
Dec 2, 20250.090.090.080.080.08-1.18%40,835
Dec 1, 20250.090.090.090.090.09-141,909
Nov 30, 20250.090.090.090.090.092.41%22,550
Nov 25, 20250.090.090.080.080.08-1.19%116,379
Nov 24, 20250.080.080.080.080.082.44%18,302
Nov 23, 20250.090.090.080.080.08-1.20%150,205
Nov 20, 20250.080.080.080.080.081.22%32,795
Nov 19, 20250.080.080.080.080.08-2.38%15,000
Nov 18, 20250.090.090.080.080.08-1.18%44,232
Nov 17, 20250.080.090.080.090.091.19%130,820
Nov 16, 20250.080.080.080.080.081.20%83,600
Nov 13, 20250.080.080.080.080.08-1.19%80,200
Nov 12, 20250.080.090.080.080.08-95,205
Nov 11, 20250.080.090.080.080.082.44%655,482
Nov 10, 20250.080.080.080.080.082.50%22,620
Nov 9, 20250.080.080.080.080.08-3.61%178,371
Nov 6, 20250.080.080.080.080.08-2,000
Nov 5, 20250.080.080.080.080.08-1.19%32,159
Nov 4, 20250.080.090.080.080.08-27,279
Nov 3, 20250.080.090.080.080.085.00%647,840
Nov 2, 20250.080.080.080.080.081.27%41,158
Oct 30, 20250.080.080.080.080.08-1.25%52,080
Oct 29, 20250.080.080.080.080.08-81,861
Oct 28, 20250.080.080.080.080.08-5,000
Oct 27, 20250.080.080.080.080.08-5,000
Oct 26, 20250.080.080.080.080.08--
Oct 23, 20250.080.080.080.080.08--
Oct 22, 20250.080.080.080.080.08-30,662
Oct 21, 20250.080.080.080.080.08-20,000
Oct 20, 20250.080.080.080.080.08-16,000
Oct 19, 20250.080.080.080.080.08-34,070
Oct 16, 20250.080.080.080.080.082.56%61,120
Oct 15, 20250.080.080.080.080.08-1.27%156,920
Oct 14, 20250.080.080.080.080.08-1.25%14,000
Oct 13, 20250.080.080.080.080.08-11,800
Oct 12, 20250.080.080.080.080.08-2.44%38,650
Oct 9, 20250.080.080.080.080.082.50%10,450
Oct 8, 20250.080.080.080.080.08-82,455
Oct 7, 20250.080.080.080.080.08-2.44%89,067
Oct 6, 20250.080.080.080.080.08--
Oct 5, 20250.080.080.080.080.081.23%75,170
Oct 2, 20250.080.080.080.080.08-70,605
Oct 1, 20250.080.080.080.080.08-124,993
Sep 30, 20250.080.080.080.080.08-2.41%16,500
Sep 29, 20250.080.080.080.080.08-36,000
Sep 28, 20250.080.080.080.080.081.22%168,500
Sep 25, 20250.080.080.080.080.08-107,555
Sep 24, 20250.080.080.080.080.08-24,995
Sep 23, 20250.080.080.080.080.08-10,000
Sep 22, 20250.080.080.080.080.08-1.20%24,800
Sep 21, 20250.080.080.080.080.08--
Sep 18, 20250.080.080.080.080.08-200
Sep 17, 20250.080.080.080.080.08--
Sep 16, 20250.080.080.080.080.082.47%23,044
Sep 15, 20250.080.080.080.080.08-2.41%192,000
Sep 14, 20250.080.080.080.080.08-1.19%62,552
Sep 11, 20250.080.080.080.080.081.20%10,600
Sep 10, 20250.080.080.080.080.08-1.19%1,325
Sep 9, 20250.080.080.080.080.081.20%60,654
Sep 8, 20250.080.080.080.080.08-2.35%30,000
Sep 4, 20250.090.090.090.090.09-34,154
Sep 3, 20250.090.090.080.090.09-31,264
Sep 2, 20250.080.090.080.090.09-16,726
Sep 1, 20250.090.090.080.090.09-1.16%171,844
Aug 31, 20250.090.090.080.090.09-263,116
Aug 28, 20250.080.090.080.090.091.18%389,323
Aug 27, 20250.090.090.080.090.091.19%79,477
Aug 26, 20250.080.080.080.080.08-38,900
Aug 25, 20250.080.080.080.080.08--
Aug 24, 20250.080.080.080.080.081.20%65,200
Aug 21, 20250.080.080.080.080.081.22%27,191
Aug 20, 20250.080.080.080.080.08-1.20%52,348
Aug 19, 20250.080.080.080.080.08-1.19%7,754
Aug 18, 20250.090.090.080.080.08-1.18%177,654
Aug 17, 20250.090.090.090.090.092.41%1,000
Aug 14, 20250.090.090.080.080.08-73,275
Aug 13, 20250.080.080.080.080.08-2.35%40,000
Aug 12, 20250.090.090.090.090.091.19%15,189
Aug 11, 20250.090.090.080.080.08-2.33%15,411
Aug 10, 20250.080.090.080.090.094.88%766,805
Aug 7, 20250.080.080.080.080.08-1.20%70,400
Aug 6, 20250.080.080.080.080.08-110
Aug 5, 20250.080.080.080.080.081.22%14,800
Aug 4, 20250.080.080.080.080.08-37,800
Aug 3, 20250.080.080.080.080.082.50%200
Jul 31, 20250.080.080.080.080.08-1.23%20,539
Jul 30, 20250.080.080.080.080.08-2.41%96,290
Jul 29, 20250.080.080.080.080.08-58,301
Jul 28, 20250.080.080.080.080.082.47%10,615
Jul 27, 20250.090.090.080.080.08-1.22%10,100
Jul 24, 20250.080.080.080.080.08-2.38%5,000
Jul 23, 20250.080.090.080.080.085.00%167,817
Jul 22, 20250.080.080.080.080.08-1.23%33,474
Jul 21, 20250.080.080.080.080.08-20,020
Jul 20, 20250.080.080.080.080.08--
Jul 17, 20250.080.080.080.080.083.85%225
Jul 16, 20250.080.080.080.080.08-2.50%78,050
Jul 15, 20250.080.080.080.080.08-4.76%238,919