Construction Materials Industries SAOG (MSM:CMII)
Oman · Delayed Price · Currency is OMR 0.0810
+0.0010 (1.25%)
At close: May 6, 2026
MSM:CMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 300 |
| May 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 15,000 |
| May 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 10,028 |
| May 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.43% | 23,293 |
| Apr 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.21% | 30,000 |
| Apr 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.00% | 4,500 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 735 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 71,803 |
| Apr 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.33% | 63,321 |
| Apr 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.70% | 10,120 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.52% | 7,452 |
| Apr 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.00% | 120 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,029 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,691 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,137 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,976 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 144 |
| 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 | - | - |