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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	35	35	35	35	35	517
September 10, 2025	34.88	34.88	34.88	34.88	34.88	201
September 09, 2025	38.5	38.5	38.5	38.5	38.5	500
September 08, 2025	36	36	36	36	36	2,043
September 07, 2025	34.5	36	36	36	34.5	3,001
September 04, 2025	35.7	35.7	35.7	35.7	35.7	129
September 03, 2025	34	33.7	33.7	34	33	7,358
September 02, 2025	36.9	36.9	36.9	36.9	36.9	100
September 01, 2025	36.9	36.9	36.9	36.9	36.9	2
August 31, 2025	36.9	36.9	36.9	36.9	36.9	0
August 28, 2025	36.9	36.9	36.9	36.9	36.9	363
August 27, 2025	36.9	36.9	36.9	36.9	36.9	710
August 26, 2025	34.2	37	37	37	33.9	79
August 25, 2025	34.2	37	37	37	33.9	60
August 24, 2025	34.2	37	37	37	33.9	60
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

Natural Gas Distribution Company (9516.SR) SAU