Oman & Emirates Investment Holding Company SAOG (MSM:OEIO)
Oman · Delayed Price · Currency is OMR 0.1760
-0.0010 (-0.56%)
At close: Jun 4, 2026
MSM:OEIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 100 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.75% | 644,020 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 1,000 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 307,457 |
| May 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 186,400 |
| May 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 412,843 |
| May 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.07% | 299,900 |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 514,268 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 515,327 |
| May 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 1,721,180 |
| May 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 55,050 |
| May 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 27,667 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 112,548 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 59,112 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 309,322 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 81,500 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 165,500 |
| May 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 78,888 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 308,068 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 616,794 |
| May 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 50,590 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 134,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 806,120 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 994,753 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 497,782 |
| Apr 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 163,637 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 676,863 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 60,430 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 165,172 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 1,288,520 |
| Apr 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 219,845 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,395,585 |
| Apr 15, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.49% | 3,495,498 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 347,940 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.52% | 2,874,175 |
| Apr 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.66% | 2,137,002 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 1,194,209 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.87% | 1,524,570 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 1,567,582 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.08% | 1,483,812 |
| Apr 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 568,596 |
| 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 | - | - |