Takaful Oman Insurance SAOG (MSM:TAOI)
Oman · Delayed Price · Currency is OMR 0.0530
+0.0010 (1.92%)
At close: Oct 15, 2025
MSM:TAOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 60,000 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 24,000 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 128,284 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 10,010 |
| Oct 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 40,000 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 10,000 |
| Sep 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 66,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 889 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 190,111 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 68,000 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 69,400 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 72,605 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 9,754 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 53,395 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,700 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 89,400 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 21,600 |
| Aug 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 63,000 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,490 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 30,000 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 700 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 58,070 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 300 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,400 |