United Finance Company SAOG (MSM:UFCI)
Oman · Delayed Price · Currency is OMR 0.0890
0.00 (0.00%)
At close: Oct 8, 2026
MSM:UFCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,413 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 2,725,942 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 595,880 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 33,651 |
| Oct 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 186,476 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 72,123 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 2,100 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 41,470 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 31,937 |
| Sep 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 15,150 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 4,565 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 2,994,897 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,800 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 1,230 |
| Sep 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 80,707 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,749 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 46,000 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,090 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 26,651 |
| Sep 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 651,100 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 53,622 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 34,500 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 182,744 |
| Sep 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 236,500 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 62,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 73,105 |
| Sep 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 56,400 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 222,500 |
| Aug 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,724 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,338,500 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 600,000 |
| Aug 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 39,544 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 44,915 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 900 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 13,000 |
| Aug 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 141 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,000 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 600 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Aug 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 23,979 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 33,111 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 16,000 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 97,000 |
| Aug 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 189,000 |