Natural Gas Distribution Company - 9516.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	34.2	37	37	37	33.9	1,254
August 20, 2025	33.7	33.7	33.7	33.7	33.7	34
August 19, 2025	33.7	33.7	33.7	33.7	33.7	2,135
August 18, 2025	34.1	34.1	34.1	34.1	34.1	250
August 17, 2025	34.04	35.86	35.86	35.86	34.04	2,453
August 14, 2025	35.5	36	36	36.9	35.3	1,915
August 13, 2025	34.78	34.8	34.8	34.8	34.78	1,335
August 12, 2025	34.88	34.88	34.88	34.88	34.88	140
August 11, 2025	33.1	34.98	34.98	35	33.1	2,895
August 10, 2025	36	36.12	36.12	36.12	36	345
August 07, 2025	36	36.12	36.12	36.12	36	13
August 06, 2025	36	36.12	36.12	36.12	36	63
August 05, 2025	36	36.12	36.12	36.12	36	3,166
August 04, 2025	39.68	39.68	39.68	39.68	39.68	151
August 03, 2025	37.3	37.3	37.3	37.3	37.3	0
July 31, 2025	37.3	37.3	37.3	37.3	37.3	0
July 30, 2025	37.3	37.3	37.3	37.3	37.3	164
July 29, 2025	35.56	35.56	35.56	35.56	35.56	1,136
July 28, 2025	37.98	37	37	37.98	36.1	958
July 27, 2025	38	38	38	38	38	352
July 24, 2025	36.82	36.82	36.82	36.82	36.82	1,275
July 23, 2025	35.5	36	36	36	35.5	489
July 22, 2025	36.04	36.04	36.04	36.04	36.04	203
July 21, 2025	37	36.98	36.98	37	36	17,278
July 20, 2025	38.56	37.56	37.56	39	37	1,585
July 17, 2025	40	40	40	40	39.22	4,018
July 16, 2025	40	40	40	40	40	2,812
July 15, 2025	41.9	40	40	41.9	40	1,318
July 14, 2025	42	42	42	42	42	177
July 13, 2025	42	42	42	42	42	0
July 10, 2025	42	42	42	42	42	0
July 09, 2025	44.98	42	42	44.98	42	4,288
July 08, 2025	42.04	42.04	42.04	42.04	42.04	262
July 07, 2025	45.8	45.8	45.8	45.8	45.8	142
July 06, 2025	42	42	42	42	42	0
July 03, 2025	42	42	42	42	42	172
July 02, 2025	41	41	41	41	41	2,001
July 01, 2025	42	42	42	42	42	736
June 30, 2025	46	44.4	44.4	46	44.4	859
June 29, 2025	49.38	49.38	49.38	49.38	49.38	54
June 26, 2025	43	46.6	46.6	46.6	43	254
June 25, 2025	43	46.6	46.6	46.6	43	265
June 24, 2025	42.8	42.75	42.75	42.8	42.7	671
June 23, 2025	39.05	39.05	39.05	39.05	39.05	0
June 22, 2025	39.05	39.05	39.05	39.05	39.05	1
June 19, 2025	39.05	39.05	39.05	39.05	39.05	50
June 18, 2025	39.05	39.05	38.55	39.05	39.05	100
June 17, 2025	42	40	39.49	42	40	1,374
June 16, 2025	39.95	40	40	40	39.95	2,849
June 15, 2025	40	40	40	40	40	2
June 12, 2025	40	40	40	40	40	3,309
June 11, 2025	41	41	41	41	41	2
June 04, 2025	41	41	41	41	41	147
June 03, 2025	41	41	41	41	41	1,466
June 02, 2025	41	40	40	41	40	1,397
June 01, 2025	41.25	41	41	41.25	41	1,201
May 29, 2025	42	42	42	42	42	1,001
May 28, 2025	41.3	42.9	42.9	42.9	41	2,215
May 27, 2025	44	44	44	46	41	88
May 26, 2025	44	44	44	46	41	4,744

Natural Gas Distribution Company (9516.SR) SAU