Oman & Emirates Investment Holding Company SAOG (ADX:OEIHC)
0.3600
-0.0200 (-5.26%)
At close: Aug 8, 2025, 2:44 PM GST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -5.26% | 11,079 |
Aug 7, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | - | 3,130 |
Aug 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jul 30, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -9.95% | 53,995 |
Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
Jul 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
Jul 22, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | - | 11.05% | 143,866 |
Jul 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -9.95% | 2,536 |
Jul 18, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -9.83% | 4,195 |
Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -10.00% | 1,238 |
Jul 16, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | 9.24% | 989 |
Jul 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 14.98% | 11,150 |
Jul 11, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | - | 15.00% | 127,819 |
Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
Jul 8, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | - | 165 |
Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 7,050 |
Jul 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 505 |
Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 49,990 |
Jul 1, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | - | 31,000 |
Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
Jun 26, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -10.00% | 2,038 |
Jun 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 3,200 |
Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,681 |
Jun 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
May 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
May 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
May 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |