Skip to main content
logo
A'Sharqiya Investment Holding Co. (SAOG) (MSM:SIHC)
Oman flag Oman · Delayed Price · Currency is OMR
0.0950
-0.0010 (-1.04%)
At close: Dec 18, 2025

MSM:SIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20250.100.100.100.100.10-1.04%35,000
Dec 17, 20250.100.100.100.100.10-1.03%63,000
Dec 16, 20250.100.100.100.100.10-18,000
Dec 15, 20250.100.100.100.100.10-38,421
Dec 14, 20250.100.100.100.100.101.04%2,919
Dec 11, 20250.100.100.100.100.10-36,500
Dec 10, 20250.100.100.090.100.10-3.03%243,419
Dec 9, 20250.100.100.090.100.106.45%1,074,968
Dec 8, 20250.090.090.090.090.091.09%51,195
Dec 7, 20250.090.090.090.090.092.22%16,200
Dec 4, 20250.090.090.090.090.091.12%12,416
Dec 3, 20250.090.090.090.090.091.14%56,298
Dec 2, 20250.090.090.090.090.09-1.12%44,218
Dec 1, 20250.090.090.090.090.094.71%8,000
Nov 30, 20250.090.090.090.090.09-2.30%106,000
Nov 25, 20250.090.090.090.090.091.16%47,000
Nov 24, 20250.090.090.090.090.09-2.27%8,173
Nov 23, 20250.090.090.090.090.09--
Nov 20, 20250.090.090.090.090.09-20,100
Nov 19, 20250.090.090.090.090.09-1.12%54,844
Nov 18, 20250.090.090.090.090.09-200
Nov 17, 20250.090.090.090.090.091.14%3,800
Nov 16, 20250.080.090.080.090.094.76%568,043
Nov 13, 20250.080.080.080.080.08-44,000
Nov 12, 20250.090.090.080.080.08-99,950
Nov 11, 20250.090.090.080.080.08-276,161
Nov 10, 20250.080.080.080.080.082.44%145,000
Nov 9, 20250.090.090.080.080.08-1.20%43,548
Nov 6, 20250.080.080.080.080.08-39,910
Nov 5, 20250.080.080.080.080.08-1.19%20,000
Nov 4, 20250.080.090.080.080.08-2.33%202,071
Nov 3, 20250.090.090.090.090.091.18%60,169
Nov 2, 20250.090.090.090.090.09-1.16%4,876
Oct 30, 20250.090.090.090.090.091.18%227,900
Oct 29, 20250.080.090.080.090.09-134,517
Oct 28, 20250.080.090.080.090.091.19%242,619
Oct 27, 20250.080.080.080.080.08-40,559
Oct 26, 20250.090.090.080.080.08-1.18%30,000
Oct 23, 20250.090.090.090.090.09-1.16%11,975
Oct 22, 20250.090.090.090.090.091.18%73,025
Oct 21, 20250.090.090.090.090.09-4,000
Oct 20, 20250.090.090.090.090.09-1.16%441
Oct 19, 20250.090.090.090.090.091.18%15,000
Oct 16, 20250.090.090.090.090.091.19%47,341
Oct 15, 20250.090.090.080.080.08-269,043
Oct 14, 20250.090.090.080.080.08-2.33%60,000
Oct 13, 20250.090.090.090.090.09--
Oct 12, 20250.090.090.090.090.09--
Oct 9, 20250.090.090.090.090.092.38%45,998
Oct 8, 20250.080.080.080.080.082.44%10,000