Skip to main content
Oman & Emirates Investment Holding Company SAOG (ADX:OEIHC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.904
-0.046 (-4.84%)
Last updated: Apr 27, 2026, 10:00 AM GST

ADX:OEIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.900.900.90--
Apr 27, 20260.900.900.900.900.90-4.84%29,773
Apr 24, 20260.950.950.950.950.95--
Apr 23, 20260.950.950.950.950.952.70%4,200
Apr 22, 20260.930.930.930.930.93--
Apr 21, 20260.850.930.850.930.9314.91%43,500
Apr 20, 20260.810.810.810.810.81--
Apr 17, 20260.700.810.700.810.8115.00%27,639
Apr 16, 20260.690.700.690.700.70-3,849
Apr 15, 20260.700.700.700.700.70--
Apr 14, 20260.700.700.700.700.70--
Apr 13, 20260.700.700.700.700.70--
Apr 10, 20260.700.700.700.700.70-67
Apr 9, 20260.700.700.700.700.70--
Apr 8, 20260.700.700.700.700.70--
Apr 7, 20260.700.700.700.700.70--
Apr 6, 20260.700.700.700.700.70-2.78%174
Apr 3, 20260.720.720.720.720.72--
Apr 2, 20260.720.720.720.720.72--
Apr 1, 20260.720.720.720.720.72--
Mar 31, 20260.720.720.720.720.72--
Mar 30, 20260.720.720.720.720.72-2.70%23
Mar 27, 20260.740.740.740.740.74--
Mar 26, 20260.740.740.740.740.74--
Mar 25, 20260.740.740.740.740.74-481
Mar 24, 20260.740.740.740.740.74--
Mar 23, 20260.740.740.740.740.74--
Mar 18, 20260.740.740.740.740.74--
Mar 17, 20260.740.740.740.740.74--
Mar 16, 20260.740.740.740.740.74--
Mar 13, 20260.740.740.740.740.74--
Mar 12, 20260.740.740.740.740.74--
Mar 11, 20260.740.740.740.740.74--
Mar 10, 20260.740.740.740.740.74--
Mar 9, 20260.740.740.740.740.74--
Mar 6, 20260.740.740.740.740.74--
Mar 5, 20260.740.740.740.740.74--
Mar 4, 20260.740.740.740.740.74--
Feb 27, 20260.740.740.740.740.74-9.76%1,217
Feb 26, 20260.820.820.820.820.82--
Feb 25, 20260.820.820.820.820.82--
Feb 24, 20260.820.820.820.820.82--
Feb 23, 20260.820.820.820.820.82--
Feb 20, 20260.820.820.820.820.82--
Feb 19, 20260.820.820.820.820.82--
Feb 18, 20260.820.820.820.820.82--
Feb 17, 20260.820.820.820.820.82--
Feb 16, 20260.820.820.820.820.82--
Feb 13, 20260.820.820.820.820.82--
Feb 12, 20260.820.820.820.820.82--
Feb 11, 20260.820.820.820.820.82-43
Feb 10, 20260.820.820.820.820.82--
Feb 9, 20260.700.820.700.820.8213.89%348
Feb 6, 20260.720.720.720.720.72--
Feb 5, 20260.720.720.720.720.72--
Feb 4, 20260.720.720.720.720.72--
Feb 3, 20260.720.720.720.720.72--
Feb 2, 20260.720.720.720.720.72--
Jan 30, 20260.720.720.720.720.72--
Jan 29, 20260.720.720.720.720.72--
Jan 28, 20260.720.720.720.720.72--
Jan 27, 20260.720.720.720.720.72--
Jan 26, 20260.720.720.720.720.728.93%20,000
Jan 23, 20260.660.660.660.660.66--
Jan 22, 20260.660.660.660.660.66--
Jan 20, 20260.660.660.660.660.6614.96%13,190
Jan 19, 20260.580.580.580.580.5815.00%5,000
Jan 16, 20260.500.500.500.500.50--
Jan 15, 20260.530.620.500.500.50-6.54%39,071
Jan 14, 20260.540.540.540.540.54--
Jan 13, 20260.540.540.540.540.54--
Jan 12, 20260.540.540.540.540.54--
Jan 9, 20260.540.540.540.540.54--
Jan 8, 20260.540.540.540.540.54--
Jan 7, 20260.540.540.540.540.54--
Jan 6, 20260.540.540.540.540.54--
Jan 5, 20260.540.540.540.540.54--
Jan 2, 20260.540.540.540.540.54--
Dec 31, 20250.540.540.540.540.54--
Dec 30, 20250.540.540.540.540.54--
Dec 29, 20250.540.540.540.540.54--
Dec 26, 20250.540.540.540.540.54--
Dec 25, 20250.520.540.520.540.54-3.08%685
Dec 24, 20250.550.550.550.550.55--
Dec 23, 20250.550.550.550.550.55--
Dec 22, 20250.550.550.550.550.55--
Dec 19, 20250.550.550.550.550.55--
Dec 18, 20250.550.550.550.550.55--
Dec 17, 20250.550.550.550.550.55--
Dec 16, 20250.550.550.550.550.55--
Dec 15, 20250.550.550.550.550.55--
Dec 12, 20250.550.550.550.550.55--
Dec 11, 20250.550.550.550.550.55--
Dec 10, 20250.550.550.550.550.55--
Dec 9, 20250.550.550.550.550.55--
Dec 8, 20250.550.550.550.550.55--
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--