Liva Group SAOG (MSM:LIVA)
Oman · Delayed Price · Currency is OMR 0.2750
0.00 (0.00%)
At close: Dec 18, 2025
Liva Group SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.51% | 347,001 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 66,400 |
| Dec 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.35% | 110,635 |
| Dec 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.40% | 5,000 |
| Dec 9, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -7.30% | 109,201 |
| Dec 8, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 50,000 |
| Dec 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 1, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 6,500 |
| Nov 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 300 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 12,000 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 6.87% | 11,800 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -0.38% | 10,500 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 0.77% | 18,173 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -10.00% | 6,000 |
| Oct 26, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 5.45% | 13,303 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,000 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 5,000 |
| Oct 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 5,700 |
| Oct 15, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 60,000 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |