United Finance Company SAOG (MSM:UFCI)
Oman · Delayed Price · Currency is OMR 0.0930
0.00 (0.00%)
At close: Jul 16, 2026
MSM:UFCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 31,000 |
| Jul 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,200 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 362 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 48,500 |
| Jul 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 81,400 |
| Jul 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 3,250 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 3,000 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 400,000 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 952,733 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 11,134 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 583 |
| Jun 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 166,189 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 114,441 |
| Jun 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 191,413 |
| Jun 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 2,033,735 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 55,900 |
| Jun 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 56,037 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 1,390,317 |
| Jun 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 1,102,363 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 316,328 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 993,692 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 1,085,622 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 1,300 |
| May 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,500 |
| May 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 237,300 |
| May 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 285,905 |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 455,861 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 986,875 |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 680,421 |
| May 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,165,485 |
| May 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 199,274 |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 2,725,036 |
| May 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 144,000 |
| May 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 3,646,783 |
| May 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 406,362 |
| May 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 335,800 |
| May 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 531,302 |
| May 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 464,585 |
| May 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,097,239 |
| May 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 477,949 |