Oman & Emirates Investment Holding Company SAOG (ADX:OEIHC)
United Arab Emirates · Delayed Price · Currency is AED 0.3600
-0.0400 (-10.00%)
At close: Oct 24, 2025
ADX:OEIHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 400 |
| Oct 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 19,065 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -10.00% | 209,016 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 1,000 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| 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 | - | - |