Al Anwar Investments SAOG (MSM:AAIC)
Oman · Delayed Price · Currency is OMR 0.1810
0.00 (0.00%)
At close: Apr 23, 2026
Al Anwar Investments SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,400 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 189,120 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 9,500 |
| Apr 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 84,900 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.26% | 223,732 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -1.57% | 488,014 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 79,210 |
| Apr 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -3.05% | 368,730 |
| Apr 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.24% | 986,077 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 155,072 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.39% | 685,893 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 374,849 |
| Apr 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.48% | 1,492,996 |
| Apr 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.10% | 3,026,591 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 389,818 |
| Apr 1, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.95% | 1,427,437 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.80% | 859,876 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 96,300 |
| Mar 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 74,050 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 202,669 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 241,002 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 118,030 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.45% | 419,411 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,296,500 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 52,584 |
| Mar 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 96,788 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 142,000 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 75,250 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 438,174 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 214,738 |
| Mar 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 54,580 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 6,685,492 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.26% | 5,140,908 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 18,000 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 81,966 |
| Mar 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 251,057 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 185,350 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 197,736 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 84,800 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 109,751 |
| Feb 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.48% | 14,496 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 355,710 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.99% | 108,025 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 316,540 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 230,379 |
| Feb 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 391,056 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 683,874 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 243,400 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 243,254 |