A'Saffa Foods SAOG (MSM:SPFI)
Oman · Delayed Price · Currency is OMR 0.4900
0.00 (0.00%)
At close: Sep 11, 2025
A'Saffa Foods SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,258 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,937 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 421 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,400 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.73% | 1,084 |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 194 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 41,615 |
| Aug 31, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | 1.01% | 154,488 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 800 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200 |
| Aug 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,390 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.77% | 5,197 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 17, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.93% | 10,255 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.80% | 450 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 16,200 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 400 |
| Aug 11, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | -7.41% | 32,300 |
| Aug 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 1,500 |
| Aug 7, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | -7.24% | 41,670 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.50 | 0.54 | 0.54 | -1.82% | 4,534 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6.81% | 110 |
| Aug 4, 2025 | 0.51 | 0.55 | 0.47 | 0.51 | 0.51 | 0.19% | 26,734 |
| Aug 3, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 9.62% | 33,745 |
| Jul 31, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -0.21% | 6,300 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,100 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 79,000 |
| Jul 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 50,900 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 3.41% | 5,424 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -7.17% | 7,000 |
| Jul 22, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 8.97% | 73,319 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 120,601 |
| Jul 20, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.70% | 69,205 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | 45,000 |
| Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | 353,140 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 26,250 |
| Jul 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 125,946 |
| Jul 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.37% | 27,164 |
| Jul 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.97% | 19,272 |
| Jul 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.00% | 23,425 |
| Jul 8, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 144,250 |
| Jul 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 2,000 |
| Jul 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 1,000 |
| Jul 3, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | -0.73% | 6,000 |