Liva Group SAOG (MSM:LIVA)
Oman · Delayed Price · Currency is OMR 0.3700
+0.0050 (1.37%)
At close: Apr 2, 2026
Liva Group SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 10,000 |
| Apr 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 500,000 |
| Mar 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.35% | 140 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 50,000 |
| Mar 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 104,000 |
| Mar 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Mar 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 25, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.36 | 9.79% | 10,000 |
| Feb 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -9.89% | 7,000 |
| Feb 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 97,407 |
| Feb 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 207,077,500 |
| Feb 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 9, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.36 | - | 106,200 |
| Feb 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Feb 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Jan 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 10.00% | 24,915 |
| Jan 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Jan 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Jan 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Jan 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Jan 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Jan 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Jan 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |