Oman & Emirates Investment Holding Company SAOG (MSM:OEIO)
Oman · Delayed Price · Currency is OMR 0.1180
-0.0020 (-1.67%)
At close: Apr 2, 2026
MSM:OEIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 843,462 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,250,528 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,498,435 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 1,420,461 |
| Mar 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 60,840 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 356,585 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 20,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 285,806 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 600 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,500 |
| Mar 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 9,500 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 239,710 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 87,600 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 280,388 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 793,467 |
| Mar 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 40,000 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 68,650 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.94% | 327,693 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.77% | 46,806 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 431,500 |
| Mar 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.27% | 215,091 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 162,452 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,286,786 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,400 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Feb 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 52,885 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 137,287 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 19,111 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 254,000 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 257,337 |
| Feb 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,224,172 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 171,069 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 54,643 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 784,615 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.26% | 1,466,120 |
| Feb 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 1,167,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 281,453 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 16,897 |
| Feb 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 26,725 |
| Feb 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 307,602 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 671,005 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 408,943 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.85% | 45,065 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 168,100 |
| Jan 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | 323,633 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 79,168 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 70,054 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 574,192 |