Majan College (University College) SAOG (MSM:BACS)
Oman · Delayed Price · Currency is OMR 0.1280
+0.0050 (4.07%)
At close: Nov 25, 2025
MSM:BACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.07% | 33,071 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Nov 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,500 |
| Nov 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,800 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 10,660 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 33,493 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,607 |
| Nov 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 22,500 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 400 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 72,012 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 78,908 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 32,135 |
| Nov 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 8.77% | 78,127 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 2,600 |
| Oct 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 13,800 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 151,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,827 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 60,000 |
| Sep 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |