Skip to main content
National Gas Company SAOG (MSM:NGCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.114
-0.004 (-3.39%)
At close: Apr 28, 2026

National Gas Company SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.110.110.11-3.39%1,633,993
Apr 27, 20260.110.120.110.120.126.31%1,896,392
Apr 26, 20260.110.110.110.110.11-0.89%158,490
Apr 23, 20260.110.110.110.110.11-110,700
Apr 22, 20260.110.110.110.110.11-0.88%15,100
Apr 21, 20260.120.120.110.110.11-2.59%246,800
Apr 20, 20260.120.120.120.120.12-945,652
Apr 19, 20260.110.120.110.120.125.45%3,270,656
Apr 16, 20260.110.110.110.110.11-0.90%734,883
Apr 15, 20260.110.110.110.110.114.72%3,666,748
Apr 14, 20260.110.110.100.110.110.95%133,067
Apr 13, 20260.110.110.100.110.11-157,385
Apr 12, 20260.110.110.100.110.11-2.78%411,570
Apr 9, 20260.100.110.100.110.113.85%1,351,965
Apr 8, 20260.100.110.100.100.10-137,065
Apr 7, 20260.110.110.100.100.10-1.89%127,422
Apr 6, 20260.110.110.100.110.111.92%745,263
Apr 5, 20260.110.110.100.100.10-4.59%71,119
Apr 2, 20260.110.110.110.110.111.87%1,442,114
Apr 1, 20260.100.110.100.110.114.90%1,060,917
Mar 31, 20260.110.110.100.100.10-4.67%864,199
Mar 30, 20260.110.110.110.110.113.88%2,323,540
Mar 29, 20260.100.100.100.100.109.57%3,183,962
Mar 26, 20260.100.100.090.090.092.17%169,361
Mar 25, 20260.100.100.090.090.09-1.08%996,509
Mar 24, 20260.090.100.090.090.09-238,270
Mar 18, 20260.090.090.090.090.091.09%183,649
Mar 17, 20260.090.090.090.090.09-28,700
Mar 16, 20260.090.090.090.090.09-1.08%190,973
Mar 15, 20260.090.100.090.090.09-2.11%119,309
Mar 12, 20260.100.100.090.100.104.40%58,460
Mar 11, 20260.100.100.090.090.09-5.21%363,566
Mar 10, 20260.100.100.100.100.101.05%87,600
Mar 9, 20260.100.100.090.100.10-546,610
Mar 8, 20260.100.100.090.100.10-499,545
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