Skip to main content
logo
A'Sharqiya Investment Holding Co. (SAOG) (MSM:SIHC)
Oman flag Oman · Delayed Price · Currency is OMR
0.1140
+0.0010 (0.88%)
At close: Jan 27, 2026

MSM:SIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.120.120.110.110.11-3.42%152,000
Jan 28, 20260.120.120.110.120.122.63%143,891
Jan 27, 20260.110.120.110.110.110.88%505,603
Jan 26, 20260.110.110.110.110.11-0.88%90,504
Jan 25, 20260.110.120.110.110.110.88%515,074
Jan 22, 20260.110.110.110.110.111.80%700,641
Jan 21, 20260.110.110.110.110.11-0.89%206,360
Jan 20, 20260.110.110.110.110.111.82%1,143,201
Jan 19, 20260.110.110.110.110.110.92%51,200
Jan 14, 20260.110.110.110.110.110.93%277,272
Jan 13, 20260.110.110.110.110.11-4.42%553,200
Jan 12, 20260.110.110.110.110.114.63%983,319
Jan 11, 20260.110.110.110.110.11-0.92%335,719
Jan 8, 20260.110.110.110.110.111.87%1,432,250
Jan 7, 20260.100.110.100.110.117.00%1,860,885
Jan 6, 20260.100.100.100.100.10-222,328
Jan 5, 20260.100.100.100.100.104.17%223,625
Jan 4, 20260.100.100.100.100.10-24,109
Jan 1, 20260.100.100.100.100.102.13%65,599
Dec 31, 20250.090.090.090.090.09-2.08%10,000
Dec 30, 20250.100.100.100.100.10--
Dec 29, 20250.100.100.100.100.102.13%7,000
Dec 28, 20250.090.090.090.090.09--
Dec 25, 20250.090.090.090.090.09-2,125
Dec 24, 20250.100.100.090.090.09-1.05%16,278
Dec 23, 20250.100.100.100.100.10-52,800
Dec 22, 20250.100.100.100.100.10-54,099
Dec 21, 20250.100.100.100.100.10--
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