Muscat Insurance Company SAOG (MSM:MCTI)
Oman · Delayed Price · Currency is OMR 0.7860
0.00 (0.00%)
At close: Aug 4, 2025
MSM:MCTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -9.92% | 1,660 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -9.97% | 855 |
| Jul 31, 2025 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | - | 545 |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 9.12% | 500 |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.80 | 0.80 | - | 500 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 20, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 0.76% | 2,000 |
| Jul 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.37% | 1,400 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 10.00% | 4,431 |
| Jul 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,500 |
| Jul 9, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | - | 1,500 |
| Jul 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 610 |
| Jul 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 26, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 10.00% | 2,330 |
| Jun 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 780 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 495 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 216 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 169 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.11% | 400 |
| May 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 675 |
| May 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| May 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| May 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| May 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| May 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |