Skip to main content
Al Anwar Investments SAOG (MSM:AAIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.0990
-0.0020 (-1.98%)
At close: Dec 4, 2025

Al Anwar Investments SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.100.100.10-1.98%882,184
Dec 3, 20250.100.100.100.100.101.00%1,313,629
Dec 2, 20250.100.100.100.100.102.04%10,319,620
Dec 1, 20250.100.100.100.100.101.03%553,896
Nov 30, 20250.100.100.100.100.10-1.02%254,500
Nov 25, 20250.100.100.100.100.10-2.00%3,548,500
Nov 24, 20250.100.100.100.100.10-594,900
Nov 23, 20250.100.100.100.100.10-1.96%814,700
Nov 20, 20250.100.100.100.100.10-69,000
Nov 19, 20250.100.100.100.100.10-1.92%3,661,437
Nov 18, 20250.100.100.100.100.10-1,792,680
Nov 17, 20250.100.100.100.100.10-1,762,641
Nov 16, 20250.100.100.100.100.10-30,000
Nov 13, 20250.100.110.100.100.10-0.95%81,425
Nov 12, 20250.110.110.100.110.11-1,830,703
Nov 11, 20250.110.110.110.110.11-0.94%563,987
Nov 10, 20250.100.110.100.110.112.91%1,316,978
Nov 9, 20250.110.110.100.100.10-1.90%41,647
Nov 6, 20250.100.110.100.110.110.96%24,137
Nov 5, 20250.110.110.100.100.10-2.80%251,550
Nov 4, 20250.110.110.110.110.11-1.83%83,250
Nov 3, 20250.110.110.110.110.112.83%1,029,200
Nov 2, 20250.110.110.110.110.11-3.64%113,170
Oct 30, 20250.110.110.110.110.112.80%2,042,112
Oct 29, 20250.100.110.100.110.118.08%7,009,661
Oct 28, 20250.100.100.100.100.10-1.00%98,734
Oct 27, 20250.100.100.100.100.10-251,140
Oct 26, 20250.100.100.100.100.103.09%2,042,556
Oct 23, 20250.100.100.100.100.101.04%2,626,197
Oct 22, 20250.100.100.090.100.10-2.04%1,003,023
Oct 21, 20250.100.100.100.100.10-2.97%821,598
Oct 20, 20250.100.100.100.100.101.00%1,659,401
Oct 19, 20250.100.100.100.100.10-2.91%222,032
Oct 16, 20250.110.110.100.100.10-1.90%4,504,511
Oct 15, 20250.090.110.090.110.118.25%22,395,250
Oct 14, 20250.090.100.090.100.108.99%2,200,218
Oct 13, 20250.090.090.090.090.09-1.11%29,266
Oct 12, 20250.090.090.090.090.09-1,125,699
Oct 9, 20250.090.090.090.090.09-3,352,501
Oct 8, 20250.090.090.090.090.091.12%1,369,504
Oct 7, 20250.090.090.090.090.09-1.11%135,570
Oct 6, 20250.090.090.090.090.091.12%229,790
Oct 5, 20250.090.090.090.090.091.14%52,000
Oct 2, 20250.090.090.090.090.09-1.12%124,568
Oct 1, 20250.090.090.090.090.09-159,800
Sep 30, 20250.090.090.090.090.091.14%495,879
Sep 29, 20250.090.090.090.090.09-1.12%370,929
Sep 28, 20250.090.090.090.090.09-1.11%64,283
Sep 25, 20250.090.090.090.090.09--
Sep 24, 20250.090.090.090.090.09-823,763
Sep 23, 20250.090.090.090.090.092.27%281,939
Sep 22, 20250.090.090.090.090.09-228,967
Sep 21, 20250.090.090.090.090.09-1.12%195,435
Sep 18, 20250.090.090.090.090.09-95,956
Sep 17, 20250.090.090.090.090.09-74,821
Sep 16, 20250.090.090.090.090.091.14%255,594
Sep 15, 20250.090.090.090.090.09-806,837
Sep 14, 20250.090.090.090.090.09-1.12%7,000
Sep 11, 20250.090.090.090.090.09-376,700
Sep 10, 20250.090.090.090.090.09-1.11%4,333
Sep 9, 20250.090.090.090.090.09--
Sep 8, 20250.090.090.090.090.092.27%179,353
Sep 4, 20250.090.090.090.090.09-2.22%844,169
Sep 3, 20250.090.090.090.090.09-33,970
Sep 2, 20250.090.090.090.090.09-1.10%372,316
Sep 1, 20250.090.090.090.090.09-1.09%545,565
Aug 31, 20250.090.090.090.090.09-1,155,560
Aug 28, 20250.090.090.080.090.092.22%2,180,188
Aug 27, 20250.090.090.090.090.09-2.17%327,113
Aug 26, 20250.090.090.090.090.092.22%8,844,865
Aug 25, 20250.080.090.080.090.099.76%18,302,720
Aug 24, 20250.080.080.080.080.08-1.20%343,919
Aug 21, 20250.080.080.080.080.08-50,267
Aug 20, 20250.080.080.080.080.081.22%18,360
Aug 19, 20250.080.080.080.080.08-5,561
Aug 18, 20250.080.080.080.080.08-1.20%327,560
Aug 17, 20250.080.080.080.080.08-40,014
Aug 14, 20250.080.080.080.080.08-1.19%2,703
Aug 13, 20250.080.080.080.080.08-119,594
Aug 12, 20250.080.080.080.080.08-25,370
Aug 11, 20250.080.080.080.080.08-1.18%3,603
Aug 10, 20250.090.090.090.090.09-3,000
Aug 7, 20250.090.090.090.090.09-1.16%116,566
Aug 6, 20250.090.090.090.090.09-66,960
Aug 5, 20250.090.090.090.090.091.18%31,690
Aug 4, 20250.090.090.090.090.09-13,511
Aug 3, 20250.090.090.090.090.09-1.16%304,767
Jul 31, 20250.090.090.090.090.091.18%105,000
Jul 30, 20250.090.090.090.090.09-1.16%29,442
Jul 29, 20250.090.090.090.090.09-1.15%161,754
Jul 28, 20250.090.090.090.090.091.16%346,374
Jul 27, 20250.090.090.090.090.091.18%824,737
Jul 24, 20250.090.090.090.090.09-1.16%414,993
Jul 23, 20250.090.090.090.090.09-1.15%58,610
Jul 22, 20250.090.090.090.090.09-14,100
Jul 21, 20250.090.090.090.090.09-452,104
Jul 20, 20250.090.090.090.090.09-2.25%199,557
Jul 17, 20250.090.090.090.090.094.71%3,264,822
Jul 16, 20250.090.090.080.090.09-836,425
Jul 15, 20250.090.090.090.090.09-1.16%1,612,205