Skip to main content
logo
United Finance Company SAOG (MSM:UFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0890
+0.0020 (2.30%)
At close: Apr 2, 2026

MSM:UFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20260.090.090.090.090.092.30%861,885
Apr 1, 20260.090.090.090.090.091.16%469,122
Mar 31, 20260.090.090.080.090.09-5.49%1,049,654
Mar 30, 20260.090.090.090.090.091.11%889,426
Mar 29, 20260.090.090.090.090.091.12%319,812
Mar 26, 20260.090.090.090.090.08-1.11%302,760
Mar 25, 20260.090.090.090.090.091.12%799,126
Mar 24, 20260.090.090.090.090.08-1.11%596,135
Mar 18, 20260.090.090.090.090.09-61,473
Mar 17, 20260.090.090.090.090.097.14%1,210,041
Mar 16, 20260.090.090.080.080.08-2.33%251,200
Mar 15, 20260.090.090.090.090.08-157,850
Mar 12, 20260.090.090.090.090.08-19,800
Mar 11, 20260.090.090.090.090.08-149,000
Mar 10, 20260.090.090.090.090.08-66,355
Mar 9, 20260.090.090.090.090.08-226,628
Mar 8, 20260.090.090.090.090.08-1.15%117,500
Mar 5, 20260.080.090.080.090.082.35%1,082,979
Mar 4, 20260.090.090.090.090.08-1.16%117,899
Mar 3, 20260.090.090.090.090.08-1.15%154,262
Mar 2, 20260.090.090.090.090.083.57%405,100
Mar 1, 20260.080.090.080.080.08-5.62%713,148
Feb 26, 20260.090.090.090.090.08-1.11%59,497
Feb 25, 20260.090.090.090.090.091.12%741,018
Feb 24, 20260.090.090.090.090.082.30%1,144,928
Feb 23, 20260.090.090.090.090.08-50,000
Feb 22, 20260.090.090.090.090.08-1.14%369,373
Feb 19, 20260.090.090.090.090.08-1.12%295,800
Feb 18, 20260.090.090.090.090.081.14%902,068
Feb 17, 20260.090.090.090.090.08-2.22%2,166,497
Feb 16, 20260.090.090.090.090.091.12%2,091,297
Feb 15, 20260.090.090.090.090.08-3.26%787,227
Feb 12, 20260.090.090.090.090.091.10%2,318,809
Feb 11, 20260.090.090.090.090.091.11%2,143,874
Feb 10, 20260.090.090.090.090.09-1,000,324
Feb 9, 20260.090.090.090.090.092.27%3,850,500
Feb 8, 20260.090.090.090.090.082.33%1,642,890
Feb 5, 20260.090.090.090.090.08-1.15%948,178
Feb 4, 20260.090.090.090.090.08-1.14%172,752
Feb 3, 20260.090.090.090.090.081.15%371,307
Feb 2, 20260.090.090.080.090.082.35%462,580
Feb 1, 20260.090.090.090.090.08-2.30%542,132
Jan 29, 20260.090.090.090.090.08-5.43%2,107,676
Jan 28, 20260.090.090.090.090.091.10%2,806,123
Jan 27, 20260.090.090.090.090.095.81%4,151,436
Jan 26, 20260.090.090.080.090.082.38%1,671,901
Jan 25, 20260.090.090.080.080.08-4.55%5,783,161
Jan 22, 20260.080.090.080.090.087.32%2,038,834
Jan 21, 20260.090.090.080.080.08-1.20%2,172,789
Jan 20, 20260.080.080.080.080.089.21%6,028,555