Construction Materials Industries SAOG (MSM:CMII)
Oman · Delayed Price · Currency is OMR 0.0680
-0.0070 (-9.33%)
At close: Mar 5, 2026
MSM:CMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.33% | 11 |
| Mar 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | 98,300 |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 99,888 |
| Feb 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50,000 |
| Feb 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74% | 22,778 |
| Feb 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 197,759 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 11,500 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 71,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Jan 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 7,428 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.11% | 3,676 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200 |
| Dec 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.33% | 6,000 |
| Dec 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.76% | 120 |