Skip to main content
Majan College (University College) SAOG (MSM:BACS)
Oman flag Oman · Delayed Price · Currency is OMR
0.129
+0.004 (3.20%)
At close: Mar 5, 2026

MSM:BACS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.130.130.130.130.13-1.57%6,000
Mar 3, 20260.130.130.130.130.13--
Mar 2, 20260.130.130.130.130.13-1,790
Mar 1, 20260.130.130.130.130.13-7,470
Feb 26, 20260.130.130.130.130.13-4.51%3,300
Feb 25, 20260.130.130.130.130.13-100
Feb 24, 20260.130.130.130.130.13--
Feb 23, 20260.130.130.130.130.13-426
Feb 22, 20260.130.130.130.130.132.31%116,928
Feb 19, 20260.130.130.130.130.132.36%1,000
Feb 18, 20260.130.130.130.130.13-0.78%14,098
Feb 17, 20260.130.130.130.130.13--
Feb 16, 20260.130.130.130.130.13-1.54%6,211
Feb 15, 20260.130.130.130.130.13-2.99%5,270
Feb 12, 20260.130.140.130.130.131.52%84,900
Feb 11, 20260.130.130.130.130.133.13%56,000
Feb 10, 20260.130.130.130.130.130.79%4,000
Feb 9, 20260.130.130.130.130.131.60%86,483
Feb 8, 20260.120.130.120.130.13-43,616
Feb 5, 20260.120.130.120.130.130.81%21,000
Feb 4, 20260.120.120.120.120.12-5,600
Feb 3, 20260.120.120.120.120.123.33%20,338
Feb 2, 20260.120.120.120.120.12-3.23%5,000
Feb 1, 20260.120.120.120.120.12--
Jan 29, 20260.120.120.120.120.121.64%4,550
Jan 28, 20260.120.120.120.120.12-2.40%20,000
Jan 27, 20260.130.130.130.130.13--
Jan 26, 20260.130.130.130.130.13--
Jan 25, 20260.130.130.130.130.13--
Jan 22, 20260.130.130.130.130.13--
Jan 21, 20260.130.130.130.130.13--
Jan 20, 20260.130.130.130.130.13--
Jan 19, 20260.120.130.120.130.130.81%39,300
Jan 14, 20260.120.120.120.120.121.64%29,786
Jan 13, 20260.120.120.120.120.12-27,920
Jan 12, 20260.120.120.120.120.12-2.40%17,392
Jan 11, 20260.120.130.120.130.132.46%4,669
Jan 8, 20260.120.120.120.120.12-2.40%19,200
Jan 7, 20260.130.130.130.130.13-5,000
Jan 6, 20260.120.130.120.130.134.17%29,000
Jan 5, 20260.120.120.120.120.12-30,000
Jan 4, 20260.130.130.120.120.121.69%17,100
Jan 1, 20260.120.120.120.120.129.26%5,500
Dec 31, 20250.120.120.110.110.11-10.00%3,804
Dec 30, 20250.120.120.120.120.121.69%36,000
Dec 29, 20250.120.120.120.120.12--
Dec 28, 20250.120.120.120.120.12--
Dec 25, 20250.120.120.120.120.12-5.60%10,459
Dec 24, 20250.120.130.120.130.134.17%901
Dec 23, 20250.120.120.120.120.12-27,395
Dec 22, 20250.120.120.120.120.12-5,000
Dec 21, 20250.120.120.120.120.12-16,780
Dec 18, 20250.130.130.120.120.12-6.98%59,159
Dec 17, 20250.130.130.130.130.13-0.77%25,300
Dec 16, 20250.130.130.130.130.13-2.99%26,100
Dec 15, 20250.140.140.130.130.13-0.74%61,400
Dec 14, 20250.140.140.130.140.140.37%82,874
Dec 11, 20250.130.140.130.130.13-1.39%100,939
Dec 10, 20250.130.140.130.140.132.10%52,497
Dec 9, 20250.140.140.130.130.13-1.40%75,873
Dec 8, 20250.140.140.130.140.133.51%285,752
Dec 7, 20250.130.130.130.130.120.69%155,771
Dec 4, 20250.130.130.130.130.125.18%36,701
Dec 3, 20250.120.120.120.120.121.48%65,211
Dec 2, 20250.120.120.120.120.12-5,500
Dec 1, 20250.120.120.120.120.123.05%36,170
Nov 30, 20250.120.120.120.120.111.55%89,093
Nov 25, 20250.110.120.110.120.114.11%36,378
Nov 24, 20250.110.110.110.110.11-5,500
Nov 23, 20250.110.110.110.110.11--
Nov 20, 20250.110.110.110.110.11--
Nov 19, 20250.110.110.110.110.11--
Nov 18, 20250.110.110.110.110.11-22,000
Nov 17, 20250.110.110.110.110.11-6,050
Nov 16, 20250.110.110.110.110.11-6,380
Nov 13, 20250.110.110.110.110.11-1.58%11,726
Nov 12, 20250.110.110.110.110.111.61%36,842
Nov 11, 20250.110.110.110.110.11--
Nov 10, 20250.110.110.110.110.11-21,567
Nov 9, 20250.110.110.110.110.110.81%24,750
Nov 6, 20250.110.110.110.110.11-1.60%440
Nov 5, 20250.110.110.110.110.111.62%79,213
Nov 4, 20250.110.110.110.110.11-0.81%86,798
Nov 3, 20250.110.110.110.110.11-0.80%35,348
Nov 2, 20250.110.110.110.110.118.78%85,939
Oct 30, 20250.100.100.100.100.10--
Oct 29, 20250.100.100.100.100.10--
Oct 28, 20250.100.100.100.100.10--
Oct 27, 20250.100.100.100.100.10-0.86%2,860
Oct 26, 20250.100.100.100.100.10-4.22%15,180
Oct 23, 20250.100.100.100.110.10--
Oct 22, 20250.100.100.100.110.10--
Oct 21, 20250.100.100.100.110.10--
Oct 20, 20250.100.100.100.110.10--
Oct 19, 20250.100.100.100.110.10--
Oct 16, 20250.100.100.100.110.10--
Oct 15, 20250.100.100.100.110.10--
Oct 14, 20250.100.100.100.110.10--
Oct 13, 20250.100.100.100.110.10--
Oct 12, 20250.100.100.100.110.10--