Skip to main content
Al Madina Insurance Company SAOG (MSM:AMAT)
Oman flag Oman · Delayed Price · Currency is OMR
0.127
0.00 (0.00%)
At close: Mar 4, 2026

MSM:AMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.130.130.130.130.130.79%140,569
Mar 4, 20260.130.130.130.130.13-725,168
Mar 3, 20260.130.130.130.130.13-2.31%502,149
Mar 2, 20260.130.130.130.130.133.17%704,221
Mar 1, 20260.120.130.120.130.13-3.82%2,411,747
Feb 26, 20260.140.140.130.130.13-5.76%6,645,057
Feb 25, 20260.140.140.140.140.142.21%3,481,057
Feb 24, 20260.140.140.140.140.14-2,205,873
Feb 23, 20260.130.140.130.140.143.03%2,356,626
Feb 22, 20260.130.130.130.130.13-0.75%926,581
Feb 19, 20260.130.130.130.130.130.76%882,206
Feb 18, 20260.130.130.130.130.130.76%1,146,444
Feb 17, 20260.130.130.130.130.13-0.76%463,250
Feb 16, 20260.130.130.130.130.130.76%4,083,838
Feb 15, 20260.130.130.130.130.13-751,212
Feb 12, 20260.130.130.130.130.133.15%2,523,842
Feb 11, 20260.130.130.130.130.13-0.78%610,968
Feb 10, 20260.130.130.130.130.13-1,388,425
Feb 9, 20260.130.130.130.130.130.79%1,135,710
Feb 8, 20260.130.130.130.130.131.60%474,126
Feb 5, 20260.130.130.120.130.13-426,562
Feb 4, 20260.130.130.130.130.13-0.79%425,000
Feb 3, 20260.130.130.120.130.130.80%342,225
Feb 2, 20260.120.130.120.130.130.81%1,476,038
Feb 1, 20260.130.130.120.120.12-2.36%1,493,288
Jan 29, 20260.130.130.130.130.13-2.31%909,923
Jan 28, 20260.130.130.130.130.134.00%3,482,704
Jan 27, 20260.120.130.120.130.13-457,371
Jan 26, 20260.130.130.120.130.13-123,610
Jan 25, 20260.130.130.120.130.13-1.57%500,374
Jan 22, 20260.130.130.130.130.130.79%1,469,447
Jan 21, 20260.130.130.120.130.13-0.79%1,074,565
Jan 20, 20260.130.130.130.130.133.25%5,311,985
Jan 19, 20260.120.120.120.120.129.82%6,146,342
Jan 14, 20260.110.110.110.110.11-685,873
Jan 13, 20260.110.110.110.110.11-962,887
Jan 12, 20260.110.110.110.110.110.90%696,733
Jan 11, 20260.110.110.110.110.113.74%1,215,938
Jan 8, 20260.110.110.110.110.11-2.73%1,546,837
Jan 7, 20260.110.110.110.110.11-0.90%5,355,161
Jan 6, 20260.110.110.110.110.113.74%6,288,516
Jan 5, 20260.100.110.100.110.119.18%3,844,505
Jan 4, 20260.100.100.100.100.102.08%351,918
Jan 1, 20260.100.100.100.100.10-20,426
Dec 31, 20250.100.100.100.100.10-1.03%173,711
Dec 30, 20250.100.100.100.100.102.11%2,737,145
Dec 29, 20250.100.100.100.100.10-2.06%30,172
Dec 28, 20250.100.100.100.100.102.11%462,923
Dec 25, 20250.100.100.100.100.10-1.04%170,308
Dec 24, 20250.100.100.100.100.10-1.03%15,580
Dec 23, 20250.100.100.100.100.101.04%52,935
Dec 22, 20250.100.100.100.100.10-375,246
Dec 21, 20250.100.100.100.100.10-1.03%258,263
Dec 18, 20250.100.100.100.100.103.19%3,607,457
Dec 17, 20250.100.100.090.090.09-1.05%116,150
Dec 16, 20250.100.100.100.100.10-675,426
Dec 15, 20250.100.100.100.100.10-657,886
Dec 14, 20250.100.100.090.100.10-240,165
Dec 11, 20250.100.100.100.100.10-1.04%417,568
Dec 10, 20250.090.100.100.100.101.05%644,199
Dec 9, 20250.090.100.090.100.101.06%1,598,181
Dec 8, 20250.090.090.090.090.091.08%1,091,391
Dec 7, 20250.090.090.090.090.09-1.06%160,320
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