Financial Services Company SAOG (MSM:FSCI)
Oman · Delayed Price · Currency is OMR 0.2400
+0.0120 (5.26%)
At close: Apr 27, 2026
MSM:FSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.26% | 755 |
| Apr 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.70% | 3,603 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 79,054 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 40,913 |
| Apr 14, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 18,950 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,208 |
| Apr 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 11,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 23,100 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.97% | 10,000 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| 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 |