Oman Flour Mills Company SAOG (MSM:OFMI)
Oman · Delayed Price · Currency is OMR 0.4700
+0.0030 (0.64%)
At close: Sep 4, 2025
MSM:OFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.64% | 400 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20,559 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | 12,230 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,270 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 13,684 |
| Aug 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 9,778 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 600 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 8,900 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | 5,905 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 5,450 |
| Aug 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 6,150 |
| Aug 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.86% | 46,157 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 9,450 |
| Aug 11, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.51% | 47,210 |
| Aug 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 320 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.63% | 1,500 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,005 |
| Aug 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 180 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 150,000 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,250 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 4.75% | 5,300 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | 21,567 |
| Jul 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,263 |
| Jul 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 33,084,030 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | 11,000 |
| Jul 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.07% | 54,396 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 76,238 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -6.93% | 21,510 |
| Jul 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.39% | 6,000 |
| Jul 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 12,937 |
| Jul 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 10,996 |
| Jul 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.03% | 1,639 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.02% | 8,750 |
| Jul 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | 17,144 |
| Jul 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.68% | 16,335 |
| Jul 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 677 |
| Jul 2, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.42% | 20,323 |
| Jul 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 33,498 |
| Jun 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.95% | 7,881 |