Skip to main content
Al Madina Insurance Company SAOG (MSM:AMAT)
Oman flag Oman · Delayed Price · Currency is OMR
0.0940
+0.0030 (3.30%)
At close: Dec 4, 2025

MSM:AMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.090.090.093.30%804,800
Dec 3, 20250.090.090.090.090.09-45,900
Dec 2, 20250.090.090.090.090.091.11%22,597
Dec 1, 20250.090.090.090.090.091.12%291,253
Nov 30, 20250.090.090.090.090.09-182,038
Nov 25, 20250.090.090.090.090.092.30%19,703
Nov 24, 20250.090.090.090.090.09-1.14%96,766
Nov 23, 20250.090.090.090.090.09-4,730
Nov 20, 20250.090.090.090.090.091.15%302,790
Nov 19, 20250.090.090.090.090.09-1.14%75,000
Nov 18, 20250.090.090.090.090.09-1.12%225,550
Nov 17, 20250.090.090.090.090.09-1.11%357,607
Nov 16, 20250.090.090.090.090.091.12%85,950
Nov 13, 20250.090.090.090.090.09-2.20%337,532
Nov 12, 20250.090.090.090.090.092.25%1,296,393
Nov 11, 20250.090.090.090.090.091.14%543,309
Nov 10, 20250.090.090.090.090.092.33%2,006,785
Nov 9, 20250.090.090.090.090.09-1.15%634,117
Nov 6, 20250.090.090.090.090.09-12,337
Nov 5, 20250.090.090.090.090.09-106,000
Nov 4, 20250.090.090.090.090.09-238,893
Nov 3, 20250.090.090.090.090.091.16%1,986,805
Nov 2, 20250.090.090.090.090.091.18%1,068,577
Oct 30, 20250.090.090.080.090.09-868,429
Oct 29, 20250.080.090.080.090.091.19%165,031
Oct 28, 20250.090.090.080.080.08-1.18%365,000
Oct 27, 20250.080.090.080.090.091.19%188,919
Oct 26, 20250.080.080.080.080.08-145,528
Oct 23, 20250.090.090.080.080.08-1.18%812,789
Oct 22, 20250.090.090.090.090.09-1.16%184,800
Oct 21, 20250.090.090.080.090.09-872,722
Oct 20, 20250.090.090.090.090.091.18%166,900
Oct 19, 20250.090.090.090.090.09-1.16%509,085
Oct 16, 20250.090.090.090.090.09-1.15%359,845
Oct 15, 20250.090.090.090.090.092.35%713,253
Oct 14, 20250.090.090.090.090.09-172,479
Oct 13, 20250.090.090.090.090.09-1.16%24,234
Oct 12, 20250.090.090.090.090.09-346,870
Oct 9, 20250.090.090.090.090.09-9,046
Oct 8, 20250.090.090.090.090.09-96,601
Oct 7, 20250.090.090.090.090.091.18%279,996
Oct 6, 20250.090.090.090.090.09-31,800
Oct 5, 20250.090.090.090.090.09-1.16%28,250
Oct 2, 20250.090.090.090.090.091.18%6,088
Oct 1, 20250.080.090.080.090.09-41,959
Sep 30, 20250.090.090.090.090.09-181,652
Sep 29, 20250.090.090.090.090.09-174,252
Sep 28, 20250.090.090.090.090.09-41,550
Sep 25, 20250.090.090.090.090.091.19%248,970
Sep 24, 20250.090.090.080.080.08-1.18%23,436
Sep 23, 20250.090.090.090.090.091.19%45,862
Sep 22, 20250.090.090.080.080.08-1.18%78,810
Sep 21, 20250.090.090.090.090.09-3,117
Sep 18, 20250.090.090.090.090.09-5,074
Sep 17, 20250.090.090.090.090.09-1.16%16,750
Sep 16, 20250.090.090.090.090.091.18%7,546
Sep 15, 20250.090.090.090.090.09-1.16%101,256
Sep 14, 20250.090.090.090.090.091.18%14,114
Sep 11, 20250.090.090.090.090.09-57,427
Sep 10, 20250.090.090.090.090.09-15,355
Sep 9, 20250.090.090.090.090.09-96,974
Sep 8, 20250.090.090.090.090.091.19%82,205
Sep 4, 20250.090.090.080.080.08-1.18%394,633
Sep 3, 20250.090.090.090.090.09-1.16%460,234
Sep 2, 20250.090.090.090.090.09-338,369
Sep 1, 20250.090.090.090.090.091.18%124,418
Aug 31, 20250.090.090.090.090.09-96,838
Aug 28, 20250.090.090.090.090.09-367,999
Aug 27, 20250.080.090.080.090.09-146,488
Aug 26, 20250.090.090.080.090.09-32,428
Aug 25, 20250.090.090.090.090.09-110,023
Aug 24, 20250.080.090.080.090.091.19%163,865
Aug 21, 20250.080.080.080.080.08-123,272
Aug 20, 20250.080.080.080.080.081.20%51,139
Aug 19, 20250.080.080.080.080.08-1.19%59,348
Aug 18, 20250.080.080.080.080.08-1.18%22,653
Aug 17, 20250.090.090.090.090.092.41%10,645
Aug 14, 20250.080.090.080.080.08-2.35%432,827
Aug 13, 20250.080.090.080.090.09-299,855
Aug 12, 20250.080.090.080.090.091.19%213,988
Aug 11, 20250.080.080.080.080.08-131,773
Aug 10, 20250.080.080.080.080.081.20%93,535
Aug 7, 20250.080.080.080.080.08-1.19%46,550
Aug 6, 20250.080.080.080.080.081.20%514,189
Aug 5, 20250.080.080.080.080.08-155,000
Aug 4, 20250.090.090.080.080.08-2.35%684,984
Aug 3, 20250.090.090.090.090.093.66%2,059,923
Jul 31, 20250.080.080.080.080.08-252,196
Jul 30, 20250.080.080.080.080.08-1.20%40,035
Jul 29, 20250.080.080.080.080.081.22%32,965
Jul 28, 20250.080.080.080.080.08-45,803
Jul 27, 20250.080.080.080.080.08-60,000
Jul 24, 20250.080.080.080.080.08-365,563
Jul 23, 20250.080.080.080.080.08-187,100
Jul 22, 20250.080.080.080.080.081.23%439,090
Jul 21, 20250.080.080.080.080.081.25%55,556
Jul 20, 20250.080.080.080.080.08-1.23%50,940
Jul 17, 20250.080.080.080.080.08-98,688
Jul 16, 20250.080.080.080.080.081.25%185,367
Jul 15, 20250.080.080.080.080.08-95,713