Skip to main content
logo
Al Anwar Investments SAOG (MSM:AAIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.1050
+0.0010 (0.96%)
At close: Nov 6, 2025

Al Anwar Investments SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 20250.100.100.100.100.10-1.00%98,734
Oct 27, 20250.100.100.100.100.10-251,140
Oct 26, 20250.100.100.100.100.103.09%2,042,556
Oct 23, 20250.100.100.100.100.101.04%2,626,197
Oct 22, 20250.100.100.090.100.10-2.04%1,003,023
Oct 21, 20250.100.100.100.100.10-2.97%821,598
Oct 20, 20250.100.100.100.100.101.00%1,659,401
Oct 19, 20250.100.100.100.100.10-2.91%222,032
Oct 16, 20250.110.110.100.100.10-1.90%4,504,511
Oct 15, 20250.090.110.090.110.118.25%22,395,250
Oct 14, 20250.090.100.090.100.108.99%2,200,218
Oct 13, 20250.090.090.090.090.09-1.11%29,266
Oct 12, 20250.090.090.090.090.09-1,125,699
Oct 9, 20250.090.090.090.090.09-3,352,501
Oct 8, 20250.090.090.090.090.091.12%1,369,504
Oct 7, 20250.090.090.090.090.09-1.11%135,570
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