Dhofar Insurance Company SAOG (MSM:DICS)
Oman
· Delayed Price · Currency is OMR 0.320
0.00 (0.00%)
At close: Apr 28, 2026
MSM:DICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.90% | 7,000 |
| Apr 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 10.00% | 19,500 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 408 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,000 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 281,931 |
| Apr 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 4,166 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Mar 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 26,768 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 1.69% | 31,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | 35,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | - |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 1.72% | 18,341 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 1.75% | 59,382 |
| Mar 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | - | 12,518 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 7.14% | 70,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 0.76% | 187,434 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 6,300 |
| Mar 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 10.00% | 14,830 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Feb 22, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.23 | -4.00% | 6,591 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 5,782 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | -0.40% | 7,800 |
| Feb 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 23,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.40% | 16,140 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.40% | 7,500 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 2,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Feb 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 25,790 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.57% | 19,948 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -4.14% | 7,000 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Feb 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jan 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 3,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 5.98% | 408 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 3.72% | 117,320 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 5.22% | 72,466 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -4.56% | 6,000 |
| Jan 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.55% | 13,125 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -0.84% | 1,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Jan 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Jan 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 9.72% | 5,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -8.09% | 500 |
| Dec 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Dec 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -1.67% | 100 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Dec 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 3.91% | 1,375 |
| Dec 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | - |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | - |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 751,490 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | - |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 4.55% | 1,125 |
| Dec 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |