Skip to main content
The Financial Corporation Company SAOG (MSM:FINC)
Oman flag Oman · Delayed Price · Currency is OMR
0.117
+0.010 (9.35%)
At close: Apr 28, 2026

MSM:FINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.120.100.120.129.35%37,137
Apr 27, 20260.100.110.100.110.119.18%57,941
Apr 26, 20260.090.100.080.100.108.89%53,281
Apr 23, 20260.090.090.090.090.09-3.23%62,825
Apr 22, 20260.090.090.090.090.098.14%9,473
Apr 21, 20260.090.090.090.090.098.86%15,422
Apr 20, 20260.080.080.080.080.089.72%25,527
Apr 19, 20260.070.070.070.070.079.09%71,878
Apr 16, 20260.070.070.060.070.07-112,036
Apr 15, 20260.070.070.070.070.0710.00%255,943
Apr 14, 20260.060.060.060.060.069.09%21,600
Apr 13, 20260.060.060.060.060.0610.00%152,900
Apr 12, 20260.050.050.050.050.05--
Apr 9, 20260.050.050.050.050.05--
Apr 8, 20260.050.050.050.050.05--
Apr 7, 20260.050.050.050.050.05--
Apr 6, 20260.050.050.050.050.05--
Apr 5, 20260.050.050.050.050.05-430
Apr 2, 20260.050.050.050.050.05-1.96%12,000
Apr 1, 20260.050.050.050.050.05--
Mar 31, 20260.050.050.050.050.05--
Mar 30, 20260.050.050.050.050.05--
Mar 29, 20260.050.050.050.050.05--
Mar 26, 20260.050.050.050.050.05--
Mar 25, 20260.050.050.050.050.052.00%1,155
Mar 24, 20260.050.050.050.050.05--
Mar 18, 20260.050.050.050.050.05--
Mar 17, 20260.050.050.050.050.05--
Mar 16, 20260.050.050.050.050.05--
Mar 15, 20260.050.050.050.050.05-5,555
Mar 12, 20260.050.050.050.050.05-24,000
Mar 11, 20260.050.050.050.050.052.04%20,004
Mar 10, 20260.050.050.050.050.05--
Mar 9, 20260.050.050.050.050.05-6,350
Mar 8, 20260.050.050.050.050.05--
Mar 5, 20260.050.050.050.050.05--
Mar 4, 20260.050.050.050.050.054.26%2,600
Mar 3, 20260.050.050.050.050.05--
Mar 2, 20260.050.050.050.050.05-5,000
Mar 1, 20260.050.050.050.050.05--
Feb 26, 20260.050.050.050.050.05--
Feb 25, 20260.050.050.050.050.05--
Feb 24, 20260.050.050.050.050.05--
Feb 23, 20260.050.050.050.050.05--
Feb 22, 20260.050.050.050.050.054.44%26,150
Feb 19, 20260.050.050.050.050.05-8.16%3,000
Feb 18, 20260.050.050.050.050.05--
Feb 17, 20260.050.050.050.050.05--
Feb 16, 20260.050.050.050.050.05--
Feb 15, 20260.050.050.050.050.054.26%3,050
Feb 12, 20260.050.050.050.050.05--
Feb 11, 20260.050.050.050.050.05--
Feb 10, 20260.050.050.050.050.05--
Feb 9, 20260.050.050.050.050.05--
Feb 8, 20260.050.050.050.050.05--
Feb 5, 20260.050.050.050.050.05--
Feb 4, 20260.050.050.050.050.05--
Feb 3, 20260.050.050.050.050.05--
Feb 2, 20260.050.050.050.050.05-15,000
Feb 1, 20260.050.050.050.050.052.17%231,439
Jan 29, 20260.050.050.050.050.052.22%80,000
Jan 28, 20260.050.050.050.050.05--
Jan 27, 20260.040.050.040.050.054.65%37,761
Jan 26, 20260.040.040.040.040.04--
Jan 25, 20260.040.040.040.040.04--
Jan 22, 20260.040.040.040.040.04-4.44%8,000
Jan 21, 20260.040.050.040.050.059.76%15,000
Jan 20, 20260.040.040.040.040.04--
Jan 19, 20260.040.040.040.040.04--
Jan 14, 20260.040.040.040.040.04--
Jan 13, 20260.040.040.040.040.04--
Jan 12, 20260.040.040.040.040.04--
Jan 11, 20260.040.040.040.040.04--
Jan 8, 20260.040.040.040.040.04--
Jan 7, 20260.040.040.040.040.04--
Jan 6, 20260.040.040.040.040.04--
Jan 5, 20260.040.040.040.040.04--
Jan 4, 20260.040.040.040.040.04--
Jan 1, 20260.040.040.040.040.04--
Dec 31, 20250.040.040.040.040.04-2.38%20
Dec 30, 20250.040.040.040.040.04--
Dec 29, 20250.040.040.040.040.04--
Dec 28, 20250.040.040.040.040.04--
Dec 25, 20250.040.040.040.040.04--
Dec 24, 20250.040.040.040.040.04--
Dec 23, 20250.040.040.040.040.04--
Dec 22, 20250.040.040.040.040.04--
Dec 21, 20250.040.040.040.040.04--
Dec 18, 20250.040.040.040.040.04--
Dec 17, 20250.040.040.040.040.04--
Dec 16, 20250.040.040.040.040.04--
Dec 15, 20250.040.040.040.040.04--
Dec 14, 20250.040.040.040.040.04--
Dec 11, 20250.040.040.040.040.04--
Dec 10, 20250.040.040.040.040.04--
Dec 9, 20250.040.040.040.040.04--
Dec 8, 20250.040.040.040.040.04--
Dec 7, 20250.040.040.040.040.04--
Dec 4, 20250.040.040.040.040.04--
Dec 3, 20250.040.040.040.040.04--