Muscat Insurance Company SAOG (MSM:MCTI)
Oman · Delayed Price · Currency is OMR 0.5770
-0.0030 (-0.52%)
At close: Apr 5, 2026
MSM:MCTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 1, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 33,075 |
| Mar 31, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 3,008 |
| Mar 30, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 6,000 |
| Mar 29, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 25, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.12% | 7,000 |
| Mar 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 9.86% | 3,561 |
| Mar 18, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -10.00% | 430 |
| Mar 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 550 |
| Mar 12, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -9.88% | 10,770 |
| Mar 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.57% | 406 |
| Mar 8, 2026 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | -2.92% | 1,934 |
| Mar 5, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.88% | 553 |
| Mar 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 2,200 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Feb 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 27, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 11,000 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 21, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 4,682 |
| Jan 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 304 |