Renaissance Services SAOG (MSM:RNSS)
Oman · Delayed Price · Currency is OMR 0.2810
+0.0010 (0.36%)
At close: Sep 4, 2025
Renaissance Services SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 25,823 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 380,829 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 124,866 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 122,545 |
| Aug 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 72,582 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 36,000 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | 476,186 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | 222,137 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 277,011 |
| Aug 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 15,150 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 73,855 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 3,549 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 356,738 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 713,571 |
| Aug 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 102,557 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 330,077 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.10% | 683,120 |
| Aug 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 312,368 |
| Aug 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.71% | 121,436 |
| Aug 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 130,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 79,478 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | 16,427 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 1,282,910 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.35% | 32,805 |
| Aug 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 86,194 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 134,377 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 57,673 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | 222,249 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 33,710 |
| Jul 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 137,544 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 60,009 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.33% | 104,156 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 99,939 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 967,774 |
| Jul 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 237,529 |
| Jul 17, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.90% | 717,901 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.70% | 520,948 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.26% | 315,787 |
| Jul 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.54% | 124,190 |
| Jul 13, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.25% | 329,975 |
| Jul 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 672,400 |
| Jul 9, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 1,208,607 |
| Jul 8, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.53% | 3,472,924 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | 3,037,551 |
| Jul 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 302,743 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500,033 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 83,545 |
| Jul 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.70% | 93,710 |
| Jun 30, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.50% | 365,022 |
| Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 248,025 |