A'Sharqiya Investment Holding Co. (SAOG) (MSM:SIHC)
Oman · Delayed Price · Currency is OMR 0.1090
-0.0030 (-2.68%)
At close: May 14, 2026
MSM:SIHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 146,100 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 49,011 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 214,000 |
| May 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | 200 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 46,400 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 62,001 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 558,234 |
| May 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 1,218,515 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 141,700 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 226,840 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 261,913 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 475,527 |
| Apr 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 43,800 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 203,148 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 356,250 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 506,597 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 267,500 |
| Apr 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 707,140 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 124,479 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 895,759 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 109,106 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 498,778 |
| Apr 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 494,900 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 1,398,537 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 603,317 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 591,634 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 1,678,939 |
| Apr 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 132,113 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 553,039 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 2,133,950 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 1,973,452 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 557,163 |
| Mar 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 1,938,328 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 10,000 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 2.68% | 187,391 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 25,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 10,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 138,092 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 118,285 |
| Mar 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 59,373 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 61,412 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 101,738 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.10 | -6.78% | 770,191 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.67% | 40,600 |
| Mar 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 73,700 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.84% | 47,279 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.83% | 3,750 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.83% | 27,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 2.54% | 84,250 |