Skip to main content
logo
Muscat Finance SAOG (MSM:MFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0600
+0.0030 (5.26%)
At close: Jan 8, 2026

Muscat Finance SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20260.060.060.060.060.065.26%3,701,167
Jan 7, 20260.060.060.060.060.06-253,155
Jan 6, 20260.060.060.060.060.063.64%3,094,610
Jan 5, 20260.060.060.060.060.061.85%353,892
Jan 4, 20260.050.050.050.050.05-100,000
Jan 1, 20260.050.050.050.050.051.89%504,992
Dec 31, 20250.050.050.050.050.05-7,000
Dec 30, 20250.050.050.050.050.05--
Dec 29, 20250.050.050.050.050.05-70,000
Dec 28, 20250.050.050.050.050.05-1.85%7,440
Dec 25, 20250.050.050.050.050.05--
Dec 24, 20250.050.050.050.050.05-8,200
Dec 23, 20250.050.050.050.050.05-1.82%19,704
Dec 22, 20250.050.060.050.060.061.85%3,000
Dec 21, 20250.050.050.050.050.05--
Dec 18, 20250.050.050.050.050.05-310
Dec 17, 20250.050.060.050.050.05-60,785
Dec 16, 20250.050.050.050.050.05-5,541
Dec 15, 20250.050.060.050.050.05-1.82%283,197
Dec 14, 20250.060.060.060.060.06--
Dec 11, 20250.050.060.050.060.06-29,172
Dec 10, 20250.050.060.050.060.061.85%670,650
Dec 9, 20250.060.060.050.050.05-207,352
Dec 8, 20250.050.060.050.050.051.89%1,699,451
Dec 7, 20250.050.050.050.050.05-75,500
Dec 4, 20250.050.050.050.050.051.92%24,400
Dec 3, 20250.050.050.050.050.051.96%245,561
Dec 2, 20250.050.050.050.050.05-8,500
Dec 1, 20250.050.050.050.050.05-64,961
Nov 30, 20250.050.050.050.050.052.00%352,784
Nov 25, 20250.050.050.050.050.05-56,000
Nov 24, 20250.050.050.050.050.05-54,719
Nov 23, 20250.050.050.050.050.05--
Nov 20, 20250.050.050.050.050.052.04%29,700
Nov 19, 20250.050.050.050.050.05-61,452
Nov 18, 20250.050.050.050.050.05-2.00%51,858
Nov 17, 20250.050.050.050.050.05--
Nov 16, 20250.050.050.050.050.05-127,000
Nov 13, 20250.050.050.050.050.05-18,210
Nov 12, 20250.050.050.050.050.052.04%134,042
Nov 11, 20250.050.050.050.050.05-2.00%11,000
Nov 10, 20250.050.050.050.050.05-13,658
Nov 9, 20250.050.050.050.050.05--
Nov 6, 20250.050.050.050.050.05-14,550
Nov 5, 20250.050.050.050.050.05-80,015
Nov 4, 20250.050.050.050.050.05-1.96%140,330
Nov 3, 20250.050.050.050.050.052.00%19,100
Nov 2, 20250.050.050.050.050.05-1.96%30,000
Oct 30, 20250.050.050.050.050.052.00%87,949
Oct 29, 20250.050.050.050.050.05-9,551