Oman Flour Mills Company SAOG (MSM:OFMI)
Oman · Delayed Price · Currency is OMR 0.4950
+0.0060 (1.23%)
At close: Jan 29, 2026
MSM:OFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.23% | 5,863 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | 1,000 |
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,300 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 790 |
| Jan 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 4,530 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 500 |
| Jan 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,150 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.83% | 2,271 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 0.41% | 25,429 |
| Jan 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 857 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |
| Jan 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 485 |
| Jan 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.61% | 3,747 |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 3,594 |
| Jan 6, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.56% | 11,378 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | 3,600 |
| Jan 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,736 |
| Jan 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 532 |
| Dec 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.85% | 8,103 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 15,204 |
| Dec 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 4,614 |
| Dec 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 270 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 3,150 |
| Dec 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 3,510 |
| Dec 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.91% | 54,962 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.49% | 34,990 |
| Dec 16, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.42% | 10,821 |
| Dec 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 3,000 |
| Dec 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 9,900 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 12,394 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.44% | 5,000 |
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.53% | 908 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 76 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| 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 |