Skip to main content
logo
Al Anwar Investments SAOG (MSM:AAIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.1260
+0.0020 (1.61%)
At close: Jan 8, 2026

Al Anwar Investments SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20260.120.130.120.130.131.61%595,320
Jan 7, 20260.130.130.120.120.12-0.80%220,808
Jan 6, 20260.130.130.130.130.13-1.57%450,447
Jan 5, 20260.120.130.120.130.133.25%926,196
Jan 4, 20260.120.120.120.120.122.50%751,383
Jan 1, 20260.120.120.120.120.121.69%454,107
Dec 31, 20250.120.120.120.120.12-0.84%9,857,221
Dec 30, 20250.120.120.120.120.121.71%2,776,249
Dec 29, 20250.120.120.120.120.12-428,472
Dec 28, 20250.120.120.120.120.120.86%761,842
Dec 25, 20250.110.120.110.120.122.65%813,298
Dec 24, 20250.110.110.110.110.11-1,030,814
Dec 23, 20250.110.110.110.110.112.73%1,102,034
Dec 22, 20250.110.110.110.110.113.77%5,465,185
Dec 21, 20250.100.110.100.110.111.92%800,701
Dec 18, 20250.100.100.100.100.101.96%1,244,618
Dec 17, 20250.100.100.100.100.102.00%843,458
Dec 16, 20250.100.100.100.100.10-0.99%1,481,003
Dec 15, 20250.100.100.100.100.10-234,410
Dec 14, 20250.100.100.100.100.10-264,959
Dec 11, 20250.100.100.100.100.10-779,947
Dec 10, 20250.100.100.100.100.101.00%92,755
Dec 9, 20250.100.100.100.100.10-1,916,657
Dec 8, 20250.100.100.100.100.10-329,315
Dec 7, 20250.100.100.100.100.101.01%138,510
Dec 4, 20250.100.100.100.100.10-1.98%882,184
Dec 3, 20250.100.100.100.100.101.00%1,313,629
Dec 2, 20250.100.100.100.100.102.04%10,319,620
Dec 1, 20250.100.100.100.100.101.03%553,896
Nov 30, 20250.100.100.100.100.10-1.02%254,500
Nov 25, 20250.100.100.100.100.10-2.00%3,548,500
Nov 24, 20250.100.100.100.100.10-594,900
Nov 23, 20250.100.100.100.100.10-1.96%814,700
Nov 20, 20250.100.100.100.100.10-69,000
Nov 19, 20250.100.100.100.100.10-1.92%3,661,437
Nov 18, 20250.100.100.100.100.10-1,792,680
Nov 17, 20250.100.100.100.100.10-1,762,641
Nov 16, 20250.100.100.100.100.10-30,000
Nov 13, 20250.100.110.100.100.10-0.95%81,425
Nov 12, 20250.110.110.100.110.11-1,830,703
Nov 11, 20250.110.110.110.110.11-0.94%563,987
Nov 10, 20250.100.110.100.110.112.91%1,316,978
Nov 9, 20250.110.110.100.100.10-1.90%41,647
Nov 6, 20250.100.110.100.110.110.96%24,137
Nov 5, 20250.110.110.100.100.10-2.80%251,550
Nov 4, 20250.110.110.110.110.11-1.83%83,250
Nov 3, 20250.110.110.110.110.112.83%1,029,200
Nov 2, 20250.110.110.110.110.11-3.64%113,170
Oct 30, 20250.110.110.110.110.112.80%2,042,112
Oct 29, 20250.100.110.100.110.118.08%7,009,661