Skip to main content
logo
Al Madina Insurance Company SAOG (MSM:AMAT)
Oman flag Oman · Delayed Price · Currency is OMR
0.0890
+0.0020 (2.30%)
At close: Nov 25, 2025

MSM:AMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20250.090.090.090.090.092.30%19,703
Nov 24, 20250.090.090.090.090.09-1.14%96,766
Nov 23, 20250.090.090.090.090.09-4,730
Nov 20, 20250.090.090.090.090.091.15%302,790
Nov 19, 20250.090.090.090.090.09-1.14%75,000
Nov 18, 20250.090.090.090.090.09-1.12%225,550
Nov 17, 20250.090.090.090.090.09-1.11%357,607
Nov 16, 20250.090.090.090.090.091.12%85,950
Nov 13, 20250.090.090.090.090.09-2.20%337,532
Nov 12, 20250.090.090.090.090.092.25%1,296,393
Nov 11, 20250.090.090.090.090.091.14%543,309
Nov 10, 20250.090.090.090.090.092.33%2,006,785
Nov 9, 20250.090.090.090.090.09-1.15%634,117
Nov 6, 20250.090.090.090.090.09-12,337
Nov 5, 20250.090.090.090.090.09-106,000
Nov 4, 20250.090.090.090.090.09-238,893
Nov 3, 20250.090.090.090.090.091.16%1,986,805
Nov 2, 20250.090.090.090.090.091.18%1,068,577
Oct 30, 20250.090.090.080.090.09-868,429
Oct 29, 20250.080.090.080.090.091.19%165,031
Oct 28, 20250.090.090.080.080.08-1.18%365,000
Oct 27, 20250.080.090.080.090.091.19%188,919
Oct 26, 20250.080.080.080.080.08-145,528
Oct 23, 20250.090.090.080.080.08-1.18%812,789
Oct 22, 20250.090.090.090.090.09-1.16%184,800
Oct 21, 20250.090.090.080.090.09-872,722
Oct 20, 20250.090.090.090.090.091.18%166,900
Oct 19, 20250.090.090.090.090.09-1.16%509,085
Oct 16, 20250.090.090.090.090.09-1.15%359,845
Oct 15, 20250.090.090.090.090.092.35%713,253
Oct 14, 20250.090.090.090.090.09-172,479
Oct 13, 20250.090.090.090.090.09-1.16%24,234
Oct 12, 20250.090.090.090.090.09-346,870
Oct 9, 20250.090.090.090.090.09-9,046
Oct 8, 20250.090.090.090.090.09-96,601
Oct 7, 20250.090.090.090.090.091.18%279,996
Oct 6, 20250.090.090.090.090.09-31,800
Oct 5, 20250.090.090.090.090.09-1.16%28,250
Oct 2, 20250.090.090.090.090.091.18%6,088
Oct 1, 20250.080.090.080.090.09-41,959
Sep 30, 20250.090.090.090.090.09-181,652
Sep 29, 20250.090.090.090.090.09-174,252
Sep 28, 20250.090.090.090.090.09-41,550
Sep 25, 20250.090.090.090.090.091.19%248,970
Sep 24, 20250.090.090.080.080.08-1.18%23,436
Sep 23, 20250.090.090.090.090.091.19%45,862
Sep 22, 20250.090.090.080.080.08-1.18%78,810
Sep 21, 20250.090.090.090.090.09-3,117
Sep 18, 20250.090.090.090.090.09-5,074
Sep 17, 20250.090.090.090.090.09-1.16%16,750