Skip to main content
logo
Muscat Finance SAOG (MSM:MFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0710
-0.0030 (-4.05%)
At close: May 14, 2026

Muscat Finance SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.070.070.070.070.07-4.05%499,400
May 13, 20260.070.080.070.070.07-122,577
May 12, 20260.070.070.070.070.07-31,875
May 11, 20260.070.070.070.070.07-1.33%110
May 10, 20260.080.080.080.080.081.35%11,888
May 7, 20260.070.070.070.070.07-1.33%77,090
May 6, 20260.080.080.080.080.08--
May 5, 20260.070.080.070.080.081.35%66,140
May 4, 20260.080.080.070.070.07-1.33%8,000
May 3, 20260.070.080.070.080.082.74%51,850
Apr 30, 20260.070.080.070.070.07-1.35%37,055
Apr 29, 20260.070.080.070.070.07-276,179
Apr 28, 20260.070.070.070.070.071.37%17,990
Apr 27, 20260.070.070.070.070.07-1.35%10,000
Apr 26, 20260.080.080.070.070.07-12,552
Apr 23, 20260.070.070.070.070.07-1.33%30,400
Apr 22, 20260.070.080.070.080.081.35%81,181
Apr 21, 20260.080.080.070.070.07-107,979
Apr 20, 20260.070.080.070.070.071.37%30,495
Apr 19, 20260.070.070.070.070.07-1.35%135,000
Apr 16, 20260.070.070.070.070.07-250,321
Apr 15, 20260.080.080.070.070.07-3.90%423,546
Apr 14, 20260.080.080.080.080.08-128,603
Apr 13, 20260.080.080.080.080.081.32%351,030
Apr 12, 20260.080.080.080.080.08-40,000
Apr 9, 20260.080.080.080.080.08-650,420
Apr 8, 20260.080.080.080.080.082.70%227,245
Apr 7, 20260.080.080.070.070.07-5.13%140,400
Apr 6, 20260.080.080.080.080.082.63%92,100
Apr 5, 20260.080.080.080.080.08-1.30%86,441
Apr 2, 20260.080.080.080.080.081.32%518,840
Apr 1, 20260.070.080.070.080.088.57%442,373
Mar 31, 20260.070.070.070.070.071.45%233,275
Mar 30, 20260.070.070.070.070.07-1.43%30,000
Mar 29, 20260.070.070.070.070.071.45%57,383
Mar 26, 20260.070.070.070.070.07-1.43%340,850
Mar 25, 20260.070.070.070.070.071.45%312,050
Mar 24, 20260.070.070.070.070.07-17,112
Mar 18, 20260.070.070.070.070.07-55,690
Mar 17, 20260.070.070.070.070.071.47%163,488
Mar 16, 20260.070.070.070.070.07-2.86%20,500
Mar 15, 20260.070.070.070.070.07-2.78%291,699
Mar 12, 20260.070.070.070.070.071.41%102,900
Mar 11, 20260.070.070.070.070.07-1.39%139,437
Mar 10, 20260.070.070.070.070.07-364,704
Mar 9, 20260.070.070.070.070.071.41%648,388
Mar 8, 20260.070.070.070.070.07-8.97%1,246,999
Mar 5, 20260.080.080.080.080.081.30%120,390
Mar 4, 20260.080.080.080.080.08-172,650
Mar 3, 20260.080.080.080.080.08-1.28%75,655