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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	34	34	34	34	34	1
November 12, 2025	34	34	34	34	34	1
November 11, 2025	34	34	34	34	34	154
November 10, 2025	34	34	34	34	34	366
November 09, 2025	34.2	34.2	34.2	34.2	34.2	1
November 06, 2025	34.2	34.2	34.2	34.2	34.2	150
November 05, 2025	32.2	34	34	34	32.2	7,143
November 04, 2025	34.14	34.04	34.04	35	33.98	14
November 03, 2025	34.14	34.04	34.04	35	33.98	12
November 02, 2025	34.14	34.04	34.04	35	33.98	12,361
October 30, 2025	37	36.22	36.22	37	36.22	48
October 29, 2025	37	36.22	36.22	37	36.22	2
October 28, 2025	37	36.22	36.22	37	36.22	83
October 27, 2025	37	36.22	36.22	37	36.22	2
October 26, 2025	37	36.22	36.22	37	36.22	1
October 23, 2025	37	36.22	36.22	37	36.22	454
October 22, 2025	37.14	37.76	37.76	37.76	36.5	4
October 21, 2025	37.14	37.76	37.76	37.76	36.5	2
October 20, 2025	37.14	37.76	37.76	37.76	36.5	12,357
October 19, 2025	40	40	40	40	40	804
October 16, 2025	40.76	40	40	40.86	38.7	918
October 15, 2025	37.2	37.2	37.2	37.2	37.2	266
October 14, 2025	42	41	41	42	39.12	5,852
October 13, 2025	39	39	39	39	39	303
October 12, 2025	35.5	35.5	35.5	35.5	35.5	203
October 09, 2025	35.7	35.7	35.7	35.7	35.7	24
October 08, 2025	35.7	35.7	35.7	35.7	35.7	285
October 07, 2025	35	35	35	35	35	39
October 06, 2025	36	35	35	36	34.5	1
October 05, 2025	36	35	35	36	34.5	2,820
October 02, 2025	35.98	36	36	36	35.98	4,166
October 01, 2025	35	35	35	35	35	102
September 30, 2025	34.92	35	35	35	34	1,722
September 29, 2025	35	35	35	35	35	2,486
September 28, 2025	35.02	35	35	35.02	35	7,249
September 25, 2025	34.44	35.6	35.6	35.68	34.2	2,137
September 24, 2025	38	38	38	38	38	2
September 22, 2025	38	38	38	38	38	2,606
September 21, 2025	35	35	35	35	34	1,334
September 18, 2025	35	35	35	35	35	3,874
September 17, 2025	35	35	35	35	35	2
September 16, 2025	35	35	35	35	35	1
September 15, 2025	35	35	35	35	35	1
September 14, 2025	35	35	35	35	35	1
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

Natural Gas Distribution Company (9516.SR) SAU