A'Saffa Foods SAOG (MSM:SPFI)
Oman · Delayed Price · Currency is OMR 0.4650
0.00 (0.00%)
At close: Nov 25, 2025
A'Saffa Foods SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 2,631 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 259 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.22% | 2,800 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,901 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 1,276 |
| Nov 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.52% | 3,220 |
| Nov 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.77% | 352,993 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.83% | 76,839 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.88% | 7,500 |
| Nov 9, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | -0.21% | 132,735 |
| Nov 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | 1,331,408 |
| Nov 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.24% | 23,375 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 1,208,120 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | 1,000 |
| Nov 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.43% | 2,120 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | 2.08% | 862,185 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 8,002 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 750 |
| Oct 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 360,000 |
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,708 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 11,500 |
| Oct 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 79,000 |
| Oct 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 28,000 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.88% | 37,065 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 50,190 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 209 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.11% | 391,024 |
| Oct 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 309 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,545 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 100 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 100 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 650 |
| Oct 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 2, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | - | 204,392 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10,390 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 6,199 |
| Sep 23, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -0.99% | 1,950 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.20% | 67,041 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 37,300 |