Skip to main content
logo
Al Madina Insurance Company SAOG (MSM:AMAT)
Oman flag Oman · Delayed Price · Currency is OMR
0.1270
-0.0030 (-2.31%)
At close: Jan 29, 2026

MSM:AMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.130.130.130.130.13-2.31%909,923
Jan 28, 20260.130.130.130.130.134.00%3,482,704
Jan 27, 20260.120.130.120.130.13-457,371
Jan 26, 20260.130.130.120.130.13-123,610
Jan 25, 20260.130.130.120.130.13-1.57%500,374
Jan 22, 20260.130.130.130.130.130.79%1,469,447
Jan 21, 20260.130.130.120.130.13-0.79%1,074,565
Jan 20, 20260.130.130.130.130.133.25%5,311,985
Jan 19, 20260.120.120.120.120.129.82%6,146,342
Jan 14, 20260.110.110.110.110.11-685,873
Jan 13, 20260.110.110.110.110.11-962,887
Jan 12, 20260.110.110.110.110.110.90%696,733
Jan 11, 20260.110.110.110.110.113.74%1,215,938
Jan 8, 20260.110.110.110.110.11-2.73%1,546,837
Jan 7, 20260.110.110.110.110.11-0.90%5,355,161
Jan 6, 20260.110.110.110.110.113.74%6,288,516
Jan 5, 20260.100.110.100.110.119.18%3,844,505
Jan 4, 20260.100.100.100.100.102.08%351,918
Jan 1, 20260.100.100.100.100.10-20,426
Dec 31, 20250.100.100.100.100.10-1.03%173,711
Dec 30, 20250.100.100.100.100.102.11%2,737,145
Dec 29, 20250.100.100.100.100.10-2.06%30,172
Dec 28, 20250.100.100.100.100.102.11%462,923
Dec 25, 20250.100.100.100.100.10-1.04%170,308
Dec 24, 20250.100.100.100.100.10-1.03%15,580
Dec 23, 20250.100.100.100.100.101.04%52,935
Dec 22, 20250.100.100.100.100.10-375,246
Dec 21, 20250.100.100.100.100.10-1.03%258,263
Dec 18, 20250.100.100.100.100.103.19%3,607,457
Dec 17, 20250.100.100.090.090.09-1.05%116,150
Dec 16, 20250.100.100.100.100.10-675,426
Dec 15, 20250.100.100.100.100.10-657,886
Dec 14, 20250.100.100.090.100.10-240,165
Dec 11, 20250.100.100.100.100.10-1.04%417,568
Dec 10, 20250.090.100.100.100.101.05%644,199
Dec 9, 20250.090.100.090.100.101.06%1,598,181
Dec 8, 20250.090.090.090.090.091.08%1,091,391
Dec 7, 20250.090.090.090.090.09-1.06%160,320
Dec 4, 20250.090.090.090.090.093.30%804,800
Dec 3, 20250.090.090.090.090.09-45,900
Dec 2, 20250.090.090.090.090.091.11%22,597
Dec 1, 20250.090.090.090.090.091.12%291,253
Nov 30, 20250.090.090.090.090.09-182,038
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