Oman India Fertiliser Company SAOG (MSM:OMIF)
Oman · Delayed Price · Currency is OMR 0.2310
+0.0070 (3.13%)
At close: Oct 4, 2026
MSM:OMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.13% | 20,248,247 |
| Oct 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.28% | 10,395,361 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.30% | 24,365,483 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.43% | 9,334,169 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.44% | 14,656,753 |
| Sep 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.29% | 5,967,583 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 19,178,846 |
| Sep 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.62% | 26,303,130 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.88% | 7,307,455 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 0.44% | 7,755,275 |
| Sep 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.31% | 9,184,170 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 3.15% | 14,353,905 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 4,765,580 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 0.90% | 12,827,722 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.77% | 24,666,003 |
| Sep 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 0.46% | 8,142,931 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 5,175,404 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.92% | 4,075,101 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 0.93% | 12,118,175 |
| Sep 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 7,350,033 |
| Sep 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 3.35% | 15,654,299 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.48% | 4,865,057 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.48% | 8,347,124 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 1.47% | 15,956,019 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 10,019,424 |
| Aug 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 0.49% | 9,770,299 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 4,221,882 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 4,978,139 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.99% | 3,595,703 |
| Aug 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 3,347,843 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,821,562 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,063,081 |
| Aug 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 11,925,051 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 10,491,273 |
| Aug 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 6,240,108 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 2,842,009 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.50% | 1,704,135 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.02% | 12,216,657 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.03% | 14,707,662 |
| Aug 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 3,773,922 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 0.52% | 11,418,910 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 7,053,377 |
| Aug 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 7,132,363 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 7,395,898 |
| Aug 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.53% | 3,827,030 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 6,822,963 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.07% | 11,378,929 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 13,336,203 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.06% | 5,618,516 |
| Jul 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.53% | 2,076,636 |