Skip to main content
logo
Al Anwar Investments SAOG (MSM:AAIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.0900
+0.0010 (1.12%)
At close: Oct 6, 2025

Al Anwar Investments SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.090.090.090.090.091.12%229,790
Oct 5, 20250.090.090.090.090.091.14%52,000
Oct 2, 20250.090.090.090.090.09-1.12%124,568
Oct 1, 20250.090.090.090.090.09-159,800
Sep 30, 20250.090.090.090.090.091.14%495,879
Sep 29, 20250.090.090.090.090.09-1.12%370,929
Sep 28, 20250.090.090.090.090.09-1.11%64,283
Sep 25, 20250.090.090.090.090.09--
Sep 24, 20250.090.090.090.090.09-823,763
Sep 23, 20250.090.090.090.090.092.27%281,939
Sep 22, 20250.090.090.090.090.09-228,967
Sep 21, 20250.090.090.090.090.09-1.12%195,435
Sep 18, 20250.090.090.090.090.09-95,956
Sep 17, 20250.090.090.090.090.09-74,821
Sep 16, 20250.090.090.090.090.091.14%255,594
Sep 15, 20250.090.090.090.090.09-806,837
Sep 14, 20250.090.090.090.090.09-1.12%7,000
Sep 11, 20250.090.090.090.090.09-376,700
Sep 10, 20250.090.090.090.090.09-1.11%4,333
Sep 9, 20250.090.090.090.090.09--
Sep 8, 20250.090.090.090.090.092.27%179,353
Sep 4, 20250.090.090.090.090.09-2.22%844,169
Sep 3, 20250.090.090.090.090.09-33,970
Sep 2, 20250.090.090.090.090.09-1.10%372,316
Sep 1, 20250.090.090.090.090.09-1.09%545,565
Aug 31, 20250.090.090.090.090.09-1,155,560
Aug 28, 20250.090.090.080.090.092.22%2,180,188
Aug 27, 20250.090.090.090.090.09-2.17%327,113
Aug 26, 20250.090.090.090.090.092.22%8,844,865
Aug 25, 20250.080.090.080.090.099.76%18,302,720
Aug 24, 20250.080.080.080.080.08-1.20%343,919
Aug 21, 20250.080.080.080.080.08-50,267
Aug 20, 20250.080.080.080.080.081.22%18,360
Aug 19, 20250.080.080.080.080.08-5,561
Aug 18, 20250.080.080.080.080.08-1.20%327,560
Aug 17, 20250.080.080.080.080.08-40,014
Aug 14, 20250.080.080.080.080.08-1.19%2,703
Aug 13, 20250.080.080.080.080.08-119,594
Aug 12, 20250.080.080.080.080.08-25,370
Aug 11, 20250.080.080.080.080.08-1.18%3,603
Aug 10, 20250.090.090.090.090.09-3,000
Aug 7, 20250.090.090.090.090.09-1.16%116,566
Aug 6, 20250.090.090.090.090.09-66,960
Aug 5, 20250.090.090.090.090.091.18%31,690
Aug 4, 20250.090.090.090.090.09-13,511
Aug 3, 20250.090.090.090.090.09-1.16%304,767
Jul 31, 20250.090.090.090.090.091.18%105,000
Jul 30, 20250.090.090.090.090.09-1.16%29,442
Jul 29, 20250.090.090.090.090.09-1.15%161,754
Jul 28, 20250.090.090.090.090.091.16%346,374