Skip to main content
Al Madina Insurance Company SAOG (MSM:AMAT)
Oman flag Oman · Delayed Price · Currency is OMR
0.123
+0.003 (2.50%)
At close: Apr 28, 2026

MSM:AMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.122.50%350,964
Apr 27, 20260.120.120.120.120.12-1.64%470,895
Apr 26, 20260.120.120.120.120.12-0.81%23,343
Apr 23, 20260.120.120.120.120.120.82%48,792
Apr 22, 20260.130.130.120.120.12-2.40%11,702
Apr 21, 20260.120.130.120.130.131.63%1,821,621
Apr 20, 20260.120.130.120.120.12-1,845,802
Apr 19, 20260.120.120.120.120.12-157,940
Apr 16, 20260.120.120.120.120.12-0.81%602,365
Apr 15, 20260.130.130.120.120.12-3.13%966,065
Apr 14, 20260.130.130.130.130.131.59%624,658
Apr 13, 20260.130.130.130.130.13-1.56%127,912
Apr 12, 20260.130.130.130.130.130.79%384,537
Apr 9, 20260.130.130.130.130.13-0.78%206,650
Apr 8, 20260.130.130.130.130.131.59%48,970
Apr 7, 20260.130.130.130.130.13-2.33%129,577
Apr 6, 20260.130.130.130.130.13-1,873,445
Apr 5, 20260.130.130.130.130.130.78%153,682
Apr 2, 20260.130.130.130.130.132.40%685,012
Apr 1, 20260.130.130.120.130.13-0.79%145,091
Mar 31, 20260.130.130.120.130.13-201,135
Mar 30, 20260.130.130.130.130.13-5.97%893,245
Mar 29, 20260.140.140.130.130.13-1,766,823
Mar 26, 20260.140.140.130.130.13-1.47%1,422,122
Mar 25, 20260.140.140.140.140.132.26%2,336,276
Mar 24, 20260.130.130.130.130.130.76%1,044,010
Mar 18, 20260.130.130.130.130.120.76%684,853
Mar 17, 20260.130.130.130.130.12-1.50%245,671
Mar 16, 20260.130.130.130.130.13-187,752
Mar 15, 20260.130.130.130.130.13-1,892,799
Mar 12, 20260.130.130.130.130.131.53%633,577
Mar 11, 20260.130.130.130.130.12-1,277,985
Mar 10, 20260.130.130.130.130.121.55%329,962
Mar 9, 20260.130.130.130.130.12-0.77%1,844,053
Mar 8, 20260.130.130.130.130.121.56%1,441,055
Mar 5, 20260.130.130.130.130.120.79%140,569
Mar 4, 20260.130.130.130.130.12-725,168
Mar 3, 20260.130.130.130.130.12-2.31%502,149
Mar 2, 20260.130.130.130.130.123.17%704,221
Mar 1, 20260.120.130.120.130.12-3.82%2,411,747
Feb 26, 20260.140.140.130.130.12-5.76%6,645,057
Feb 25, 20260.140.140.140.140.132.21%3,481,057
Feb 24, 20260.140.140.140.140.13-2,205,873
Feb 23, 20260.130.140.130.140.133.03%2,356,626
Feb 22, 20260.130.130.130.130.12-0.75%926,581
Feb 19, 20260.130.130.130.130.130.76%882,206
Feb 18, 20260.130.130.130.130.120.76%1,146,444
Feb 17, 20260.130.130.130.130.12-0.76%463,250
Feb 16, 20260.130.130.130.130.120.76%4,083,838
Feb 15, 20260.130.130.130.130.12-751,212
Feb 12, 20260.130.130.130.130.123.15%2,523,842
Feb 11, 20260.130.130.130.130.12-0.78%610,968
Feb 10, 20260.130.130.130.130.12-1,388,425
Feb 9, 20260.130.130.130.130.120.79%1,135,710
Feb 8, 20260.130.130.130.130.121.60%474,126
Feb 5, 20260.130.130.120.130.12-426,562
Feb 4, 20260.130.130.130.130.12-0.79%425,000
Feb 3, 20260.130.130.120.130.120.80%342,225
Feb 2, 20260.120.130.120.130.120.81%1,476,038
Feb 1, 20260.130.130.120.120.12-2.36%1,493,288
Jan 29, 20260.130.130.130.130.12-2.31%909,923
Jan 28, 20260.130.130.130.130.124.00%3,482,704
Jan 27, 20260.120.130.120.130.12-457,371
Jan 26, 20260.130.130.120.130.12-123,610
Jan 25, 20260.130.130.120.130.12-1.57%500,374
Jan 22, 20260.130.130.130.130.120.79%1,469,447
Jan 21, 20260.130.130.120.130.12-0.79%1,074,565
Jan 20, 20260.130.130.130.130.123.25%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, 20260.110.110.110.110.103.74%1,215,938
Jan 8, 20260.110.110.110.110.10-2.73%1,546,837
Jan 7, 20260.110.110.110.110.10-0.90%5,355,161
Jan 6, 20260.110.110.110.110.103.74%6,288,516
Jan 5, 20260.100.110.100.110.109.18%3,844,505
Jan 4, 20260.100.100.100.100.092.08%351,918
Jan 1, 20260.100.100.100.100.09-20,426
Dec 31, 20250.100.100.100.100.09-1.03%173,711
Dec 30, 20250.100.100.100.100.092.11%2,737,145
Dec 29, 20250.100.100.100.100.09-2.06%30,172
Dec 28, 20250.100.100.100.100.092.11%462,923
Dec 25, 20250.100.100.100.100.09-1.04%170,308
Dec 24, 20250.100.100.100.100.09-1.03%15,580
Dec 23, 20250.100.100.100.100.091.04%52,935
Dec 22, 20250.100.100.100.100.09-375,246
Dec 21, 20250.100.100.100.100.09-1.03%258,263
Dec 18, 20250.100.100.100.100.093.19%3,607,457
Dec 17, 20250.100.100.090.090.09-1.05%116,150
Dec 16, 20250.100.100.100.100.09-675,426
Dec 15, 20250.100.100.100.100.09-657,886
Dec 14, 20250.100.100.090.100.09-240,165
Dec 11, 20250.100.100.100.100.09-1.04%417,568
Dec 10, 20250.100.100.100.100.091.05%644,199
Dec 9, 20250.090.100.090.100.091.06%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