Financial Services Company SAOG (MSM:FSCI)
Oman · Delayed Price · Currency is OMR 0.2070
+0.0070 (3.50%)
At close: Apr 6, 2026
MSM:FSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.50% | 100,905 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 3,076 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 100 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 923 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,000 |
| Mar 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 775 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 2,915 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | - | 12,950 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.95% | 3,300 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.67% | 51,971 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.77% | 2,050 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 7.59% | 52,100 |
| Mar 15, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.21% | 10,626 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.35% | 118,666 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.62% | 29,707 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 4,000 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 256,076 |
| Mar 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,200 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 16,000 |
| Mar 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.64% | 19,550 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,561 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,045 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,278 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 1,692 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 111,615 |
| Feb 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.71% | 252,334 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 36,200 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 65,346 |
| Feb 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 34,772 |
| Feb 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.00% | 542,778 |
| Feb 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.76% | 236,119 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.33% | 146,973 |
| Feb 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 122,979 |
| Feb 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,082 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,588 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 6,000 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.88% | 47,200 |
| Feb 2, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.75% | 38,903 |
| Feb 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 28,712 |
| Jan 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -9.38% | 58,188 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.04% | 60,950 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 48,200 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.25% | 127,031 |
| Jan 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.99% | 156,158 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 9.88% | 277,700 |