Skip to main content
logo
Muscat Finance SAOG (MSM:MFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0740
-0.0010 (-1.33%)
At close: Apr 23, 2026

Muscat Finance SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 20260.080.080.080.080.082.63%38,385
Mar 1, 20260.080.080.070.080.07-6.17%861,892
Feb 26, 20260.080.080.080.080.08-1.22%296,480
Feb 25, 20260.080.080.080.080.08-1.20%306,661
Feb 24, 20260.080.080.080.080.083.75%359,247
Feb 23, 20260.080.080.080.080.08-1.23%342,100
Feb 22, 20260.080.080.080.080.08-1.22%666,743
Feb 19, 20260.080.080.080.080.08-133,005
Feb 18, 20260.080.080.080.080.08-1.20%348,015
Feb 17, 20260.080.080.080.080.08-836,856
Feb 16, 20260.080.090.080.080.08-160,090
Feb 15, 20260.090.090.080.080.08-2.35%47,575
Feb 12, 20260.090.090.080.090.081.19%2,126,829
Feb 11, 20260.080.090.080.080.083.70%3,825,867
Feb 10, 20260.080.080.080.080.083.85%3,651,494