Dhofar Insurance Company SAOG (MSM:DICS)
Oman · Delayed Price · Currency is OMR 0.2750
-0.0200 (-6.78%)
At close: Apr 2, 2026
MSM:DICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 4,166 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Mar 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 26,768 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 1.69% | 31,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | 35,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | - |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 1.72% | 18,341 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 1.75% | 59,382 |
| Mar 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | - | 12,518 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 7.14% | 70,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 0.76% | 187,434 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 6,300 |
| Mar 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 10.00% | 14,830 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Feb 22, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.23 | -4.00% | 6,591 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 5,782 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | -0.40% | 7,800 |
| Feb 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 23,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.40% | 16,140 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.40% | 7,500 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 2,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Feb 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 25,790 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.57% | 19,948 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -4.14% | 7,000 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Feb 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 3,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 5.98% | 408 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |