Salalah Mills Company SAOG (MSM:SFMI)
Oman · Delayed Price · Currency is OMR 0.6450
+0.0290 (4.71%)
At close: Oct 8, 2026
MSM:SFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 4.71% | 51,379 |
| Oct 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,004 |
| Oct 1, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 10.00% | 600 |
| Sep 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 98,941 |
| Sep 29, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 17,100 |
| Sep 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | 21,200 |
| Sep 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.53% | 5,000 |
| Sep 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 6,559 |
| Sep 23, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.44% | 10,100 |
| Sep 22, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.27% | 200 |
| Sep 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 17, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 3,500 |
| Sep 16, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -8.03% | 50,104 |
| Sep 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Sep 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | 250 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 7,500 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.35% | 6,672 |
| Aug 30, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 8.29% | 23,330 |
| Aug 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1,150 |
| Aug 25, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.00% | 5,540 |
| Aug 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.32% | 460 |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.99% | 2,200 |
| Aug 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |