Oman Flour Mills Company SAOG (MSM:OFMI)
Oman · Delayed Price · Currency is OMR 0.4750
-0.0200 (-4.04%)
At close: Nov 25, 2025
MSM:OFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.04% | 1,000 |
| Nov 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 7.61% | 2,075 |
| Nov 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 41,143 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 15,320 |
| Nov 16, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | - | 96,368 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,714 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 486 |
| Nov 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 2,056 |
| Nov 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 1,606 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 10,803 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 500 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.22% | 32,045 |
| Nov 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.30% | 2,421 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 3,108 |
| Oct 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | 13,433 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 35,828 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.48% | 17,825 |
| Oct 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.61% | 3,250 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.77% | 250,000 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | 10,922 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 13,686 |
| Oct 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 1,082 |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,975 |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 40,539 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 7,326 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,774 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,615 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 18,384 |
| Sep 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,391 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 29,523 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 20,900 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 17,446 |
| Sep 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 10,562 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 7,629 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.92% | 21,050 |