Skip to main content
Oman & Emirates Investment Holding Company SAOG (ADX:OEIHC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.552
-0.018 (-3.16%)
At close: Dec 5, 2025

ADX:OEIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.550.550.550.550.55-3.16%10
Dec 4, 20250.570.570.570.570.57--
Dec 3, 20250.580.580.500.570.5712.87%22,740
Nov 28, 20250.510.510.510.510.51--
Nov 27, 20250.510.510.510.510.51-0.59%5
Nov 26, 20250.510.510.510.510.5114.93%5
Nov 25, 20250.440.440.440.440.4414.81%926
Nov 24, 20250.390.390.390.390.39--
Nov 21, 20250.390.390.390.390.39--
Nov 20, 20250.390.390.390.390.39--
Nov 19, 20250.390.390.390.390.39--
Nov 18, 20250.390.390.390.390.39-1.28%1,704
Nov 17, 20250.390.390.390.390.39-384,441
Nov 14, 20250.390.390.390.390.39-300
Nov 13, 20250.390.390.390.390.39--
Nov 12, 20250.390.390.390.390.39--
Nov 11, 20250.390.390.390.390.39--
Nov 10, 20250.390.390.390.390.39--
Nov 7, 20250.390.390.390.390.39--
Nov 6, 20250.390.390.390.390.39-16,684
Nov 5, 20250.390.390.390.390.39--
Nov 4, 20250.380.390.380.390.39-2.50%477
Nov 3, 20250.400.400.400.400.40--
Oct 31, 20250.400.400.400.400.40-600
Oct 30, 20250.400.400.400.400.4011.11%400
Oct 29, 20250.360.360.360.360.36--
Oct 28, 20250.360.360.360.360.36--
Oct 27, 20250.360.360.360.360.36-19,065
Oct 24, 20250.390.390.360.360.36-10.00%209,016
Oct 23, 20250.400.400.400.400.40--
Oct 22, 20250.400.400.400.400.40--
Oct 21, 20250.400.400.400.400.40--
Oct 20, 20250.400.400.400.400.4012.68%1,000
Oct 17, 20250.360.360.360.360.36--
Oct 16, 20250.360.360.360.360.36--
Oct 15, 20250.360.360.360.360.36--
Oct 14, 20250.360.360.360.360.36--
Oct 13, 20250.360.360.360.360.36--
Oct 10, 20250.360.360.360.360.36--
Oct 9, 20250.360.360.360.360.36--
Oct 8, 20250.360.360.360.360.36-598
Oct 7, 20250.360.360.360.360.36-8.97%286
Oct 6, 20250.390.390.390.390.39--
Oct 3, 20250.390.390.390.390.39--
Oct 2, 20250.390.390.390.390.39--
Oct 1, 20250.390.390.390.390.39--
Sep 30, 20250.390.390.390.390.39--
Sep 29, 20250.390.390.390.390.3911.43%10,000
Sep 26, 20250.350.350.350.350.35--
Sep 25, 20250.350.350.350.350.35--
Sep 24, 20250.350.350.350.350.35--
Sep 23, 20250.350.350.350.350.35--
Sep 22, 20250.350.350.350.350.35--
Sep 19, 20250.350.350.350.350.35--
Sep 18, 20250.350.350.350.350.35-0.28%900
Sep 17, 20250.360.360.350.350.35-9.77%1,804
Sep 16, 20250.390.390.390.390.39--
Sep 15, 20250.370.390.370.390.39-2.51%1,100
Sep 12, 20250.400.400.400.400.40--
Sep 11, 20250.400.400.400.400.40--
Sep 10, 20250.400.400.400.400.40--
Sep 9, 20250.400.400.400.400.40--
Sep 8, 20250.400.400.400.400.40--
Sep 4, 20250.400.400.400.400.406.97%1,100
Sep 3, 20250.370.370.370.370.37-9.90%2,496
Sep 2, 20250.410.410.410.410.41--
Sep 1, 20250.410.410.410.410.41--
Aug 29, 20250.410.410.410.410.41--
Aug 28, 20250.410.410.410.410.41--
Aug 27, 20250.410.410.410.410.41--
Aug 26, 20250.410.410.410.410.41--
Aug 25, 20250.410.410.410.410.41--
Aug 22, 20250.410.410.410.410.41--
Aug 21, 20250.410.410.410.410.41--
Aug 20, 20250.410.410.410.410.41--
Aug 19, 20250.410.410.410.410.41--
Aug 18, 20250.410.410.410.410.4115.00%500
Aug 15, 20250.360.360.360.360.36--
Aug 14, 20250.360.360.360.360.36-2.70%650
Aug 13, 20250.370.370.370.370.37--
Aug 12, 20250.370.370.370.370.37-7.27%10,000
Aug 11, 20250.320.400.320.400.4010.83%22,969
Aug 8, 20250.360.360.360.360.36-5.26%11,079
Aug 7, 20250.400.400.380.380.38-3,130
Aug 6, 20250.380.380.380.380.38--
Aug 5, 20250.380.380.380.380.38--
Aug 4, 20250.380.380.380.380.38--
Aug 1, 20250.380.380.380.380.38--
Jul 31, 20250.380.380.380.380.38--
Jul 30, 20250.400.400.380.380.38-9.95%53,995
Jul 29, 20250.420.420.420.420.42--
Jul 28, 20250.420.420.420.420.42--
Jul 25, 20250.420.420.420.420.42--
Jul 24, 20250.420.420.420.420.42--
Jul 23, 20250.420.420.420.420.42--
Jul 22, 20250.350.420.350.420.4211.05%143,866
Jul 21, 20250.380.380.380.380.38-9.95%2,536
Jul 18, 20250.430.430.420.420.42-9.83%4,195
Jul 17, 20250.470.470.470.470.47-10.00%1,238
Jul 16, 20250.540.540.520.520.529.24%989