Oman & Emirates Investment Holding Company SAOG (MSM:OEIO)
Oman · Delayed Price · Currency is OMR 0.0800
0.00 (0.00%)
At close: Nov 6, 2025
MSM:OEIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 479,972 |
| Nov 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 279,339 |
| Nov 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 278,700 |
| Nov 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 90,577 |
| Nov 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 118,073 |
| Oct 30, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.23% | 1,381,682 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.85% | 1,393,863 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.00% | 611,087 |
| Oct 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 125,000 |
| Oct 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.90% | 60,000 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 220 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 210,583 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 150,551 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 175,249 |
| Oct 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,468,554 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.86% | 1,791,814 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 158,237 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 113,010 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 182,000 |
| Oct 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 193,925 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 42,003 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 74,800 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 6,125 |
| Oct 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 262,855 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 62,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 101,369 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 68,253 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | 1,126,280 |
| Sep 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 657,260 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 206,802 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 165,579 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 206,846 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 99,454 |
| Sep 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 131,103 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,908 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 105,000 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 41,923 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 137,000 |
| Sep 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 95,000 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 428,940 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 82,453 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 179,786 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 10,000 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 102,600 |
| Aug 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,056 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,350 |