The Financial Corporation Company SAOG (MSM:FINC)
Oman · Delayed Price · Currency is OMR 0.1160
0.00 (0.00%)
At close: May 17, 2026
MSM:FINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.41% | 200 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.76% | 13,862 |
| May 12, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.43% | 17,700 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.00% | 100 |
| May 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 11,600 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.25% | 131,503 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,130 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 2,970 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,090 |
| May 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.87% | 100,850 |
| Apr 30, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.13% | 140,790 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.40% | 60,554 |
| Apr 28, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.35% | 37,137 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.18% | 57,941 |
| Apr 26, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 8.89% | 53,281 |
| Apr 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 62,825 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.14% | 9,473 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.86% | 15,422 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.72% | 25,527 |
| Apr 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.09% | 71,878 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 112,036 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.00% | 255,943 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 21,600 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 152,900 |
| Apr 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 430 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 12,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,155 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,555 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 20,004 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,350 |
| Mar 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 2,600 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |