Al Madina Investment Holding Co. SAOG (MSM:AMII)
Oman · Delayed Price · Currency is OMR 0.0440
+0.0010 (2.33%)
At close: Aug 5, 2025
MSM:AMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 70,000 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 2,000 |
| Aug 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 4,400 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 46,488 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,750 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 47,759 |
| Jul 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 1,123 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 14,600 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 104,002 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.51% | 214,705 |
| Jul 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 37,809 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 8,000 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,716 |
| Jul 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,529 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 12,975 |
| Jul 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 27,428 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 17,953 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 1,565 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 76,835 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 97,734 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 131 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 3,121 |
| Jun 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 21,457 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 28,419 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 6,800 |
| May 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 2,304 |