Skip to main content
logo
Al Anwar Investments SAOG (MSM:AAIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.1810
-0.0010 (-0.55%)
At close: May 13, 2026

Al Anwar Investments SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20260.180.180.180.180.18-0.55%45,674
May 12, 20260.190.190.180.180.18-1.62%81,512
May 11, 20260.190.190.190.190.19-0.54%5,000
May 10, 20260.190.190.190.190.191.64%193,999
May 7, 20260.180.190.180.180.18-3.17%1,037
May 6, 20260.190.190.190.190.19-0.53%53,500
May 5, 20260.180.190.180.190.193.26%266,140
May 4, 20260.190.190.180.180.18-2.13%5,561
May 3, 20260.170.190.170.190.194.44%426,355
Apr 30, 20260.180.180.180.180.18-12,300
Apr 29, 20260.180.180.180.180.181.69%21,615
Apr 28, 20260.180.180.180.180.180.57%119,334
Apr 27, 20260.180.180.170.180.18-1.68%220,476
Apr 26, 20260.180.180.180.180.18-1.10%6,469
Apr 23, 20260.180.180.180.180.18-6,400
Apr 22, 20260.180.180.180.180.18--
Apr 21, 20260.180.180.180.180.18-189,120
Apr 20, 20260.180.180.180.180.181.12%9,500
Apr 19, 20260.190.190.180.180.18-0.56%84,900
Apr 16, 20260.190.190.180.180.18-4.26%223,732
Apr 15, 20260.200.200.170.190.19-1.57%488,014
Apr 14, 20260.190.200.190.190.19-79,210
Apr 13, 20260.180.200.180.190.19-3.05%368,730
Apr 12, 20260.180.200.180.200.208.24%986,077
Apr 9, 20260.180.180.180.180.18-0.55%155,072
Apr 8, 20260.180.190.180.180.183.39%685,893
Apr 7, 20260.180.180.180.180.18-1.12%374,849
Apr 6, 20260.170.180.170.180.188.48%1,492,996
Apr 5, 20260.160.170.160.170.175.10%3,026,591
Apr 2, 20260.160.160.160.160.16-0.63%389,818
Apr 1, 20260.150.170.150.160.163.95%1,427,437
Mar 31, 20260.140.150.140.150.157.80%859,876
Mar 30, 20260.140.140.140.140.140.71%96,300
Mar 29, 20260.140.140.140.140.14-74,050
Mar 26, 20260.140.140.140.140.14-202,669
Mar 25, 20260.140.140.140.140.14-1.41%241,002
Mar 24, 20260.140.140.140.140.141.43%118,030
Mar 18, 20260.140.140.130.140.141.45%419,411
Mar 17, 20260.140.140.130.140.14-1,296,500
Mar 16, 20260.140.140.140.140.14-52,584
Mar 15, 20260.140.140.140.140.14-0.72%96,788
Mar 12, 20260.140.140.140.140.140.72%142,000
Mar 11, 20260.140.140.140.140.14-75,250
Mar 10, 20260.140.140.140.140.14-438,174
Mar 9, 20260.130.140.130.140.142.22%214,738
Mar 8, 20260.140.140.130.140.142.27%54,580
Mar 5, 20260.130.130.130.130.131.54%6,685,492
Mar 4, 20260.130.130.120.130.13-2.26%5,140,908
Mar 3, 20260.140.140.130.130.13-2.21%18,000
Mar 2, 20260.140.140.130.140.143.03%81,966