Skip to main content
logo
Dhofar Food & Investment SAOG (MSM:DFIN)
Oman flag Oman · Delayed Price · Currency is OMR
0.1500
-0.0060 (-3.85%)
At close: Jan 28, 2026

MSM:DFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.150.150.150.150.15-1.33%4,000
Jan 28, 20260.150.150.150.150.15-3.85%29,892
Jan 27, 20260.160.160.160.160.160.65%17,000
Jan 26, 20260.160.160.150.160.16-3.13%16,670
Jan 25, 20260.170.170.160.160.163.23%1,610
Jan 22, 20260.160.160.160.160.166.90%30,110
Jan 21, 20260.150.150.140.150.159.02%177,950
Jan 20, 20260.130.130.130.130.139.92%12,200
Jan 19, 20260.120.120.120.120.1210.00%1,900
Jan 14, 20260.100.110.100.110.1110.00%193,357
Jan 13, 20260.100.100.100.100.104.17%5,015
Jan 12, 20260.100.100.100.100.10-181,674
Jan 11, 20260.100.100.090.100.101.05%24,471
Jan 8, 20260.100.100.100.100.102.15%17,500
Jan 7, 20260.090.090.090.090.092.20%6,377
Jan 6, 20260.090.090.090.090.091.11%8,000
Jan 5, 20260.090.090.090.090.095.88%92,886
Jan 4, 20260.090.090.080.090.091.19%20,000
Jan 1, 20260.080.080.080.080.081.20%51,350
Dec 31, 20250.080.080.080.080.083.75%43,550
Dec 30, 20250.080.080.080.080.083.90%11,000
Dec 29, 20250.080.080.080.080.08-3.75%1,950
Dec 28, 20250.080.080.080.080.08-1.23%17,670
Dec 25, 20250.090.090.080.080.082.53%22,000
Dec 24, 20250.080.080.080.080.089.72%110,128
Dec 23, 20250.070.070.070.070.07-4.00%20,300
Dec 22, 20250.080.080.080.080.08--
Dec 21, 20250.070.080.070.080.081.35%14,598
Dec 18, 20250.070.070.070.070.07-7.50%5,000
Dec 17, 20250.080.080.080.080.08--
Dec 16, 20250.080.080.080.080.08-400
Dec 15, 20250.080.080.080.080.083.90%2,300
Dec 14, 20250.070.080.070.080.0810.00%34,047
Dec 11, 20250.070.070.070.070.07-4.11%13,000
Dec 10, 20250.070.070.070.070.071.39%70,298
Dec 9, 20250.070.070.070.070.07-2.70%2,000
Dec 8, 20250.070.070.070.070.07--
Dec 7, 20250.070.070.070.070.07--
Dec 4, 20250.070.070.070.070.078.82%105
Dec 3, 20250.070.070.070.070.07--
Dec 2, 20250.070.070.070.070.07-22,416
Dec 1, 20250.070.070.070.070.07--
Nov 30, 20250.070.070.070.070.07--
Nov 25, 20250.070.070.070.070.07-9.33%10,000
Nov 24, 20250.080.080.080.080.08--
Nov 23, 20250.080.080.080.080.08--
Nov 20, 20250.080.080.080.080.08--
Nov 19, 20250.080.080.080.080.08--
Nov 18, 20250.080.080.080.080.08--
Nov 17, 20250.080.080.080.080.08-2.60%100