Skip to main content
logo
Oman & Emirates Investment Holding Company SAOG (MSM:OEIO)
Oman flag Oman · Delayed Price · Currency is OMR
0.1100
-0.0050 (-4.35%)
At close: Feb 19, 2026

MSM:OEIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20260.110.110.110.110.11-4.35%137,287
Feb 18, 20260.120.120.110.120.12-19,111
Feb 17, 20260.110.120.110.120.120.88%254,000
Feb 16, 20260.110.120.110.110.11-0.87%257,337
Feb 15, 20260.120.120.120.120.12-1,224,172
Feb 12, 20260.120.120.120.120.12-0.86%171,069
Feb 11, 20260.110.120.110.120.12-0.85%54,643
Feb 10, 20260.120.120.120.120.12-0.85%784,615
Feb 9, 20260.110.120.110.120.129.26%1,466,120
Feb 8, 20260.110.110.110.110.111.89%1,167,000
Feb 5, 20260.110.110.110.110.11--
Feb 4, 20260.110.110.110.110.110.95%281,453
Feb 3, 20260.100.110.100.110.11-16,897
Feb 2, 20260.100.110.100.110.110.96%26,725
Feb 1, 20260.110.110.100.100.10-0.95%307,602
Jan 29, 20260.110.110.110.110.11-3.67%671,005
Jan 28, 20260.110.110.110.110.110.93%408,943
Jan 27, 20260.110.110.110.110.114.85%45,065
Jan 26, 20260.110.110.100.100.10-1.90%168,100
Jan 25, 20260.110.110.110.110.11-6.25%323,633
Jan 22, 20260.110.110.110.110.11-0.88%79,168
Jan 21, 20260.110.110.110.110.110.89%70,054
Jan 20, 20260.110.110.110.110.113.70%574,192
Jan 19, 20260.100.110.100.110.11-1.82%366,611
Jan 14, 20260.110.110.110.110.112.80%31,000
Jan 13, 20260.110.110.110.110.11-139,000
Jan 12, 20260.110.110.110.110.111.90%360,100
Jan 11, 20260.110.110.100.110.11-17,000
Jan 8, 20260.100.110.100.110.111.94%591,200
Jan 7, 20260.100.100.100.100.104.04%508,113
Jan 6, 20260.100.100.100.100.10-2.94%609,195
Jan 5, 20260.100.100.100.100.10-0.97%453,243
Jan 4, 20260.100.100.100.100.100.98%500
Jan 1, 20260.100.100.100.100.100.99%130,100
Dec 31, 20250.100.100.100.100.101.00%11,400
Dec 30, 20250.100.100.100.100.10-0.99%63,906
Dec 29, 20250.100.100.100.100.10-19,878
Dec 28, 20250.100.100.100.100.10-0.98%265,746
Dec 25, 20250.100.100.100.100.102.00%414,125
Dec 24, 20250.100.100.100.100.102.04%299,445
Dec 23, 20250.100.100.100.100.101.03%143,600
Dec 22, 20250.100.100.100.100.10-4.90%342,308
Dec 21, 20250.100.100.100.100.10-0.97%261,580
Dec 18, 20250.100.100.100.100.10-2,709,268
Dec 17, 20250.100.100.100.100.10-20,111
Dec 16, 20250.100.100.100.100.10-500
Dec 15, 20250.100.100.100.100.10-196,300
Dec 14, 20250.100.100.100.100.101.98%441,000
Dec 11, 20250.100.100.100.100.103.06%925,112
Dec 10, 20250.100.100.100.100.10-444,319