Oman & Emirates Investment Holding Company SAOG (ADX:OEIHC)
United Arab Emirates · Delayed Price · Currency is AED 0.3900
0.00 (0.00%)
Last updated: Oct 6, 2025, 10:00 AM GST
ADX:OEIHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 598 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.97% | 286 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 11.43% | 10,000 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 900 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -9.77% | 1,804 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 15, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.51% | 1,100 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.97% | 1,100 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.90% | 2,496 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 15.00% | 500 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 650 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.27% | 10,000 |
| Aug 11, 2025 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 10.83% | 22,969 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 11,079 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 3,130 |
| Aug 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |