Oman International Development and Investment Company SAOG (MSM:OMVS)
Oman · Delayed Price · Currency is OMR 0.2860
+0.0060 (2.14%)
At close: Oct 29, 2025
MSM:OMVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.14% | 227,226 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 109,249,800 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 44,480 |
| Oct 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 34,650 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.46% | 38,134 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 230,934 |
| Oct 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 522,109 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 34,435 |
| Oct 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.15% | 148,243 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,014,929 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | 126,000 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.61% | 1,277,246 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,000 |
| Oct 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 233,700 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 371,020 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 190,320 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 220,855 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 443,276 |
| Oct 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.43% | 568,143 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 193,878 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 52,063 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 489,407 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 164,680 |
| Sep 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 64,500 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 178,961 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,850 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 64,762 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 632,787 |
| Sep 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 561,748 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 10,684 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | 36,419 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 48,916 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 79,000 |
| Sep 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 94,593 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.20% | 2,310,577 |
| Sep 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.73% | 2,723,725 |
| Sep 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.99% | 1,147,193 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | 269,746 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 346,430 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 127,800 |
| Sep 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 158,989 |
| Aug 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 112,865 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 239,001 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 151,614 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 29,050 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 115,609 |
| Aug 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 71,622 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 24,970 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 116,955 |