Skip to main content
Al Anwar Investments SAOG (MSM:AAIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.177
+0.001 (0.57%)
At close: Apr 28, 2026

Al Anwar Investments SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.180.180.57%119,334
Apr 27, 20260.180.180.170.180.18-1.68%220,476
Apr 26, 20260.180.180.180.180.18-1.10%6,469
Apr 23, 20260.180.180.180.180.18-6,400
Apr 22, 20260.180.180.180.180.18--
Apr 21, 20260.180.180.180.180.18-189,120
Apr 20, 20260.180.180.180.180.181.12%9,500
Apr 19, 20260.190.190.180.180.18-0.56%84,900
Apr 16, 20260.190.190.180.180.18-4.26%223,732
Apr 15, 20260.200.200.170.190.19-1.57%488,014
Apr 14, 20260.190.200.190.190.19-79,210
Apr 13, 20260.180.200.180.190.19-3.05%368,730
Apr 12, 20260.180.200.180.200.208.24%986,077
Apr 9, 20260.180.180.180.180.18-0.55%155,072
Apr 8, 20260.180.190.180.180.183.39%685,893
Apr 7, 20260.180.180.180.180.18-1.12%374,849
Apr 6, 20260.170.180.170.180.188.48%1,492,996
Apr 5, 20260.160.170.160.170.175.10%3,026,591
Apr 2, 20260.160.160.160.160.16-0.63%389,818
Apr 1, 20260.150.170.150.160.163.95%1,427,437
Mar 31, 20260.140.150.140.150.157.80%859,876
Mar 30, 20260.140.140.140.140.140.71%96,300
Mar 29, 20260.140.140.140.140.14-74,050
Mar 26, 20260.140.140.140.140.14-202,669
Mar 25, 20260.140.140.140.140.14-1.41%241,002
Mar 24, 20260.140.140.140.140.141.43%118,030
Mar 18, 20260.140.140.130.140.141.45%419,411
Mar 17, 20260.140.140.130.140.14-1,296,500
Mar 16, 20260.140.140.140.140.14-52,584
Mar 15, 20260.140.140.140.140.14-0.72%96,788
Mar 12, 20260.140.140.140.140.140.72%142,000
Mar 11, 20260.140.140.140.140.14-75,250
Mar 10, 20260.140.140.140.140.14-438,174
Mar 9, 20260.130.140.130.140.142.22%214,738
Mar 8, 20260.140.140.130.140.142.27%54,580
Mar 5, 20260.130.130.130.130.131.54%6,685,492
Mar 4, 20260.130.130.120.130.13-2.26%5,140,908
Mar 3, 20260.140.140.130.130.13-2.21%18,000
Mar 2, 20260.140.140.130.140.143.03%81,966
Mar 1, 20260.130.140.130.130.13-2.94%251,057
Feb 26, 20260.140.140.140.140.14-0.73%185,350
Feb 25, 20260.140.140.140.140.14-1.44%197,736
Feb 24, 20260.140.140.140.140.141.46%84,800
Feb 23, 20260.140.140.140.140.14-109,751
Feb 22, 20260.140.150.140.140.141.48%14,496
Feb 19, 20260.140.140.140.140.14-2.17%355,710
Feb 18, 20260.130.140.130.140.142.99%108,025
Feb 17, 20260.140.140.130.130.13-2.90%316,540
Feb 16, 20260.140.140.140.140.14-1.43%230,379
Feb 15, 20260.140.140.140.140.14-0.71%391,056
Feb 12, 20260.150.150.140.140.140.71%683,874
Feb 11, 20260.140.150.140.140.14-1.41%243,400
Feb 10, 20260.150.150.140.140.14-2.07%243,254
Feb 9, 20260.140.150.140.150.152.11%273,200
Feb 8, 20260.140.140.140.140.142.90%401,044
Feb 5, 20260.130.140.130.140.143.76%197,834
Feb 4, 20260.130.140.130.130.13-893,627
Feb 3, 20260.130.130.130.130.131.53%261,868
Feb 2, 20260.130.130.130.130.13-1,979,711
Feb 1, 20260.130.130.130.130.13-1.50%105,693
Jan 29, 20260.130.130.130.130.130.76%627,465
Jan 28, 20260.130.130.130.130.131.54%1,783,601
Jan 27, 20260.130.130.130.130.13-1,998,814
Jan 26, 20260.130.130.130.130.131.56%1,053,404
Jan 25, 20260.130.130.130.130.13-3.03%2,379,252
Jan 22, 20260.130.130.130.130.131.54%9,539,539
Jan 21, 20260.130.130.130.130.13-1.52%63,333
Jan 20, 20260.130.140.130.130.130.76%283,241
Jan 19, 20260.130.130.130.130.13-0.76%1,620,919
Jan 14, 20260.140.140.130.130.133.13%915,420
Jan 13, 20260.140.140.130.130.13-3.76%395,449
Jan 12, 20260.130.140.130.130.133.10%2,491,915
Jan 11, 20260.130.130.130.130.132.38%411,193
Jan 8, 20260.120.130.120.130.131.61%595,320
Jan 7, 20260.130.130.120.120.12-0.80%220,808
Jan 6, 20260.130.130.130.130.13-1.57%450,447
Jan 5, 20260.120.130.120.130.133.25%926,196
Jan 4, 20260.120.120.120.120.122.50%751,383
Jan 1, 20260.120.120.120.120.121.69%454,107
Dec 31, 20250.120.120.120.120.12-0.84%9,857,221
Dec 30, 20250.120.120.120.120.121.71%2,776,249
Dec 29, 20250.120.120.120.120.12-428,472
Dec 28, 20250.120.120.120.120.120.86%761,842
Dec 25, 20250.110.120.110.120.122.65%813,298
Dec 24, 20250.110.110.110.110.11-1,030,814
Dec 23, 20250.110.110.110.110.112.73%1,102,034
Dec 22, 20250.110.110.110.110.113.77%5,465,185
Dec 21, 20250.100.110.100.110.111.92%800,701
Dec 18, 20250.100.100.100.100.101.96%1,244,618
Dec 17, 20250.100.100.100.100.102.00%843,458
Dec 16, 20250.100.100.100.100.10-0.99%1,481,003
Dec 15, 20250.100.100.100.100.10-234,410
Dec 14, 20250.100.100.100.100.10-264,959
Dec 11, 20250.100.100.100.100.10-779,947
Dec 10, 20250.100.100.100.100.101.00%92,755
Dec 9, 20250.100.100.100.100.10-1,916,657
Dec 8, 20250.100.100.100.100.10-329,315
Dec 7, 20250.100.100.100.100.101.01%138,510
Dec 4, 20250.100.100.100.100.10-1.98%882,184
Dec 3, 20250.100.100.100.100.101.00%1,313,629