Oman United Insurance Company SAOG (MSM:OUIC)
Oman · Delayed Price · Currency is OMR 0.2700
-0.0030 (-1.10%)
At close: Nov 25, 2025
MSM:OUIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 28,450 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.41% | 1,304,633 |
| Nov 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 116,752 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 81,385 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 8,548 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 41,247 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 28,700 |
| Nov 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 111,227 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 63,900 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 113,150 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.97% | 57,940 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.68% | 76,411 |
| Nov 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 100 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 107,266 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 28,966 |
| Nov 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 4,597 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.17% | 8,787 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 331,487 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 969,240 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 125,000 |
| Oct 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 234,150 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 162,534 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 113,168 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 43,997 |
| Oct 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 11,896,740 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 201,292 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 52,389 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 160 |
| Oct 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.24% | 5,274 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 8,687 |
| Oct 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,583 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,094 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 5,096 |
| Sep 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 9,603 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.45% | 12,203 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 1,729,903 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 25,000 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,500 |