United Finance Company SAOG (MSM:UFCI)
Oman · Delayed Price · Currency is OMR 0.0640
0.00 (0.00%)
At close: Nov 6, 2025
MSM:UFCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 288,800 |
| Nov 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 83,400 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 3,268,597 |
| Nov 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 1,421,992 |
| Oct 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 5,414,280 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 850,503 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 515,600 |
| Oct 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 300,733 |
| Oct 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 39,338 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 435,016 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 529,296 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 196,204 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 602,040 |
| Oct 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.13% | 393,796 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,478 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 324,500 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 139,934 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 50,120 |
| Oct 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 385,013 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 82,230 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 170,070 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 578,860 |
| Oct 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 252,183 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 268,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 906,840 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 827,048 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 15,000 |
| Sep 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 126,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 235,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 917,000 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 119,300 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,894,210 |
| Sep 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 800,000 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 341,386 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 190,100 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 74,500 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,300 |
| Sep 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 79,500 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 138,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 227,600 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 603,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 142,184 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 25,400 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 28,850 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,460 |
| Aug 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,340 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |