Skip to main content
National Gas Company SAOG (MSM:NGCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0950
+0.0020 (2.15%)
At close: Mar 5, 2026

National Gas Company SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.100.100.090.100.102.15%369,065
Mar 4, 20260.090.100.090.090.09-1.06%128,450
Mar 3, 20260.100.100.090.090.09-260,227
Mar 2, 20260.100.100.090.090.094.44%245,262
Mar 1, 20260.090.100.090.090.09-6.25%429,981
Feb 26, 20260.090.100.090.100.103.23%3,206,852
Feb 25, 20260.090.090.090.090.09-5,000
Feb 24, 20260.090.090.090.090.091.09%143,693
Feb 23, 20260.090.090.090.090.09-163,232
Feb 22, 20260.090.090.090.090.09-25,000
Feb 19, 20260.090.090.090.090.09-1.08%152,997
Feb 18, 20260.090.090.090.090.09-50,604
Feb 17, 20260.100.100.090.090.09-1.06%97,800
Feb 16, 20260.090.100.090.090.091.08%71,132
Feb 15, 20260.090.090.090.090.09-33,000
Feb 12, 20260.100.100.090.090.09-2.11%334,812
Feb 11, 20260.100.100.100.100.10-303,500
Feb 10, 20260.090.100.090.100.101.06%510,942
Feb 9, 20260.090.100.090.090.091.08%395,938
Feb 8, 20260.090.090.090.090.092.20%56,300
Feb 5, 20260.090.090.090.090.09-114,400
Feb 4, 20260.090.090.090.090.09-1,213
Feb 3, 20260.090.090.090.090.09-1.09%66,913
Feb 2, 20260.090.090.090.090.09-1.08%75,183
Feb 1, 20260.090.090.090.090.09-132,593
Jan 29, 20260.090.100.090.090.09-1.06%233,855
Jan 28, 20260.090.100.090.090.09-322,176
Jan 27, 20260.090.100.090.090.092.17%207,130
Jan 26, 20260.090.090.090.090.09-1.08%74,000
Jan 25, 20260.090.090.090.090.091.09%33,000
Jan 22, 20260.090.090.090.090.09-1.08%109,663
Jan 21, 20260.090.100.090.090.091.09%240,464
Jan 20, 20260.090.090.090.090.091.10%206,373
Jan 19, 20260.090.090.090.090.09-1.09%375,696
Jan 14, 20260.100.100.090.090.09-6.12%384,774
Jan 13, 20260.100.100.100.100.10-1.01%161,981
Jan 12, 20260.100.100.100.100.103.13%346,600
Jan 11, 20260.100.100.100.100.10-3.03%247,399
Jan 8, 20260.100.100.100.100.10-1.00%654,720
Jan 7, 20260.100.100.100.100.106.38%1,109,705
Jan 6, 20260.090.100.090.090.091.08%133,726
Jan 5, 20260.090.090.090.090.091.09%46,000
Jan 4, 20260.090.090.090.090.09-2.13%34,300
Jan 1, 20260.090.090.090.090.093.30%20,000
Dec 31, 20250.090.090.090.090.09-1.09%48,200
Dec 30, 20250.090.090.090.090.09-50,600
Dec 29, 20250.100.100.090.090.09-2.13%92,896
Dec 28, 20250.090.090.090.090.091.08%124,545
Dec 25, 20250.090.090.090.090.09-25,300
Dec 24, 20250.090.090.090.090.09-57,000
Dec 23, 20250.090.100.090.090.09-1.06%97,000
Dec 22, 20250.090.100.090.090.092.17%620,006
Dec 21, 20250.090.090.090.090.09-92,800
Dec 18, 20250.090.090.090.090.09-124,969
Dec 17, 20250.090.090.090.090.09-1.08%90,118
Dec 16, 20250.090.100.090.090.09-2.11%113,903
Dec 15, 20250.100.100.090.100.10-231,578
Dec 14, 20250.090.100.090.100.10-446,680
Dec 11, 20250.090.100.090.100.101.06%146,900
Dec 10, 20250.100.100.090.090.09-1,434,797
Dec 9, 20250.090.090.090.090.099.30%2,293,835
Dec 8, 20250.090.090.090.090.09-1.15%92,979
Dec 7, 20250.090.090.080.090.092.35%461,799
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