Dhofar International Development & Investment SAOG (MSM:DIDI)
Oman
· Delayed Price · Currency is OMR 0.293
-0.005 (-1.68%)
At close: Mar 5, 2026
MSM:DIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.68% | 2,068,039 |
| Mar 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.41% | 291,500 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -2.35% | 103,150 |
| Mar 2, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 497,256 |
| Mar 1, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -6.56% | 230,333 |
| Feb 26, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 7.02% | 3,243,392 |
| Feb 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.10% | 568,747 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.20% | 1,417,797 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.75% | 54,720 |
| Feb 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 594,367 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 288,012 |
| Feb 17, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 279,552 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 973,011 |
| Feb 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | 316,615 |
| Feb 12, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.00% | 3,509,982 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 787,774 |
| Feb 10, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.00% | 507,198 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.24% | 3,593,451 |
| Feb 8, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 4.38% | 3,270,140 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.48% | 976,795 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 3,860,073 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,999 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 141,311 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 66,859 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 97,045 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 344,179 |
| Jan 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 27,061 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | 27,182 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 1,400 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,379 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 70,667 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | 7,000 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 52,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 60,310 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 100,890 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Jan 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 10,249 |
| Jan 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.60% | 40,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.34% | 6,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 3,043 |
| Dec 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 6,064 |
| Dec 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 3,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 745 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 2,255 |
| Dec 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,221 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 92,077 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.51% | 60,936 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Dec 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 34,500 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.02% | 57,814 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -0.36% | 47,500 |
| Dec 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.06% | 33,700 |
| Dec 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.69% | 8,000 |
| Dec 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.38% | 113,342 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,884 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 235,288 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 9,723 |
| Nov 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 21,350 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,509 |
| Nov 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.72% | 12,012 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,610 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.80% | 11,390 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,944 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 38,280 |
| Nov 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 10,711 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 1,000 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 41,992 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 68,447 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 520,106 |
| Nov 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 569 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,200 |
| Nov 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 113,400 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.72% | 15,350 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 6,000 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 4,000 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,808 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.60% | 31,237 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 103,197 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 29,103 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |