Oman National Engineering & Investment Company SAOG (MSM:ONES)
Oman · Delayed Price · Currency is OMR 0.1250
0.00 (0.00%)
At close: Sep 11, 2025
MSM:ONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 36,500 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 200,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 11,907 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 4,093 |
| Sep 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 6,391 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 21,560 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 35,404 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 3,583 |
| Aug 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 53,067 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 4,188 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 13,000 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 38,634 |
| Aug 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 3,800 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 180,967 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 7,833 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 16,601 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,001 |
| Aug 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,600 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 17,100 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| Aug 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,000 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 11,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,315 |
| Aug 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 131,021 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 139,021 |
| Jul 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 2,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 16,150 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 35,500 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 20,000 |
| Jul 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 36,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 800 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 33,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 8,200 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 3,000 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 40,382 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,200 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 42,400 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Jul 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |