Al Anwar Investments SAOG (MSM:AAIC)
Oman · Delayed Price · Currency is OMR 0.1790
+0.0110 (6.55%)
At close: Jun 4, 2026
Al Anwar Investments SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.55% | 110 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.15% | 20,000 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.24% | 70,948 |
| Jun 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 85,238 |
| May 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.62% | 41,073 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 35,000 |
| May 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.59% | 50,343 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.26% | 151,938 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.14% | 238,959 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 46,998 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 164,941 |
| May 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 72,298 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | 155,334 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 45,674 |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 81,512 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.54% | 5,000 |
| May 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.64% | 193,999 |
| May 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.17% | 1,037 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 53,500 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.26% | 266,140 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 5,561 |
| May 3, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 4.44% | 426,355 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,300 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 21,615 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 119,334 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.68% | 220,476 |
| Apr 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 6,469 |
| 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 |