Oman International Development and Investment Company SAOG (MSM:OMVS)
Oman · Delayed Price · Currency is OMR 0.2510
-0.0020 (-0.79%)
At close: Oct 7, 2025
MSM:OMVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 113,658 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 19,725 |
| Aug 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 12,895 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 412,655 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 172,944 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 112,103 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 116,731 |
| Aug 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,032 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 152,909 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 297,997 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 162,473 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 114,253 |
| Aug 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 204,400 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 62,910 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 98,550 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 121,928 |