Al Anwar Investments SAOG (MSM:AAIC)
Oman · Delayed Price · Currency is OMR 0.1800
+0.0030 (1.69%)
At close: Jul 16, 2026
Al Anwar Investments SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 469,227 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.31% | 822,772 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 74,804 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 286,395 |
| Jul 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 9,984 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 84,849 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 110,819 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 57,265 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 429,749 |
| Jul 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 76,600 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 248,000 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.89% | 517,289 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.18% | 199,539 |
| Jun 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.66% | 595,195 |
| Jun 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 2.50% | 97,026 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.03% | 38,833 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.13% | 199,852 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 243,977 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 22,765 |
| Jun 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 263,761 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 70,606 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.62% | 95,174 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -5.88% | 103,500 |
| Jun 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 0.59% | 2,235 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 118,351 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 105,164 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.59% | 193,512 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 87,756 |
| Jun 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -5.03% | 42,745 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.55% | 113 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.15% | 20,600 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.24% | 73,076 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 2.21% | 87,795 |
| May 31, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 4.62% | 42,305 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.76% | 36,050 |
| May 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 5.59% | 51,853 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | 1.26% | 156,496 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.14% | 246,127 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.13% | 48,407 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.12% | 169,889 |
| May 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.29% | 74,466 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -3.32% | 159,994 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -0.55% | 47,044 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -1.62% | 83,957 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -0.54% | 5,150 |
| May 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.64% | 199,818 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -3.18% | 1,068 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.53% | 55,105 |
| May 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.26% | 274,124 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | -2.13% | 5,727 |