Oman Flour Mills Company SAOG (MSM:OFMI)
Oman · Delayed Price · Currency is OMR 0.4760
-0.0030 (-0.63%)
At close: Aug 6, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 700 |
| Jun 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 14,883 |
| Jun 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Jun 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,500 |
| Jun 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 100 |
| Jun 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 127,816 |
| Jun 12, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 29,410 |
| Jun 11, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.44% | 23,156 |
| Jun 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 1,000 |
| Jun 4, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -1.78% | 4,200 |
| Jun 3, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | - | 6,245 |
| Jun 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | 4,000 |
| Jun 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,675 |
| May 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.67% | 400 |
| May 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 7,700 |
| May 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,846 |
| May 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.33% | 36,195 |
| May 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 8,251 |