Taageer Finance Company SAOG (MSM:TFCI)
Oman · Delayed Price · Currency is OMR 0.1190
-0.0010 (-0.83%)
At close: May 13, 2026
MSM:TFCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,208 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 100,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 367,357 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,901 |
| May 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 140,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 774 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,962 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| May 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,677 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 123,559 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 111,500 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 293,502 |
| Apr 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 128,608 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 310,981 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 343,054 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 72,600 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 102,768 |
| Apr 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | 297,652 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 90,669 |
| Apr 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 115,270 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 7,465 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 80,480 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 41,340 |
| Apr 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 265 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 116,835 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 109,940 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 47,548 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 3,251 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.57% | 5,384 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -2.34% | 81,321 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 97,347 |
| Mar 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 0.81% | 114,996 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 11,982 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 252,984 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 25,502 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 34,594 |
| Mar 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.63% | 65,948 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 197,012 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 100,584 |