Oman National Engineering & Investment Company SAOG (MSM:ONES)
Oman · Delayed Price · Currency is OMR 0.1490
0.00 (0.00%)
At close: Jun 25, 2026
MSM:ONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 10,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Jun 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 2,500 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 2,060 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 28,039 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,299 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 10,193 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,720 |
| Jun 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 5,280 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 353 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 502 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.97% | 4,100 |
| May 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 5,420 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 23,500 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,800 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 15,000 |
| May 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 15,120 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.43% | 37,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 4,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 48,000 |
| May 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 33,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | 61,000 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 23,500 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 27,690 |
| May 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 33,260 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 117,750 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 21,970 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 6,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,649 |
| Apr 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,351 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 1,100,429 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,287 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 20,528 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 5,980 |
| Apr 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | 32,000 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.97% | 8,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 30,321 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 21,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 5,781 |