Al Madina Insurance Company SAOG (MSM:AMAT)
Oman · Delayed Price · Currency is OMR 0.1190
-0.0010 (-0.83%)
At close: Jul 16, 2026
MSM:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 38,334 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 133,779 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,811 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| Jul 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 39,700 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 54,485 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,796 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 17,360 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,335 |
| Jul 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 30,250 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 315,670 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,807 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 69,760 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 28,841 |
| Jun 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 8,100 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,530 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,896 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 228,100 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,330 |
| Jun 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 55,096 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 201,783 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 142,548 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 230,265 |
| Jun 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 274,830 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,690 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 571,736 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 54,487 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 3,982,098 |
| Jun 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 112,500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 86,243 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 288,735 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,391 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,815 |
| May 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 82,685 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 13,155 |
| May 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 44,182 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.09% | 3,426,577 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 687,556 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 181,100 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 842,188 |
| May 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 172,991 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,693,218 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 193,271 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 616,299 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | 32,648 |
| May 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 62,827 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 412,809 |
| May 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 61,439 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 235,116 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 654,099 |