Construction Materials Industries SAOG (MSM:CMII)
Oman · Delayed Price · Currency is OMR 0.0700
0.00 (0.00%)
At close: Aug 4, 2025
MSM:CMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 2,500 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,740 |
| Aug 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 173,230 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 42,428 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.46% | 246,992 |
| Jul 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.33% | 1,500 |
| Jul 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.72% | 157,282 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 41,795 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.52% | 10,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.35% | 2,000 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 41,242 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 14,200,200 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,395 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 24,500 |
| Jun 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 14,705 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,100 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 12, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.50% | 2,700 |
| Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | 100 |
| Jun 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 25,000 |
| May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.53% | 50,000 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |