Muscat Insurance Company SAOG (MSM:MCTI)
Oman · Delayed Price · Currency is OMR 0.8800
0.00 (0.00%)
At close: Oct 6, 2025
MSM:MCTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 2, 2025 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | -2.22% | 1,120 |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 442 |
| Sep 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 8.72% | 1,000 |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -10.00% | 630 |
| Sep 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.93% | 630 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.00% | 1,288 |
| Sep 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 9.94% | 288 |
| Aug 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 13, 2025 | 0.78 | 0.86 | 0.78 | 0.86 | 0.86 | 9.90% | 2,000 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 9.89% | 370 |
| Aug 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| 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 | - | - |