Skip to main content
Liva Group SAOG (MSM:LIVA)
Oman flag Oman · Delayed Price · Currency is OMR
0.300
0.00 (0.00%)
At close: Dec 4, 2025

Liva Group SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.300.300.300.300.30--
Dec 3, 20250.300.300.300.300.30--
Dec 2, 20250.300.300.300.300.30--
Dec 1, 20250.280.300.280.300.30-6,500
Nov 30, 20250.300.300.300.300.30-300
Nov 25, 20250.300.300.300.300.30--
Nov 24, 20250.300.300.300.300.30--
Nov 23, 20250.300.300.300.300.30--
Nov 20, 20250.300.300.300.300.30--
Nov 19, 20250.300.300.300.300.30--
Nov 18, 20250.300.300.300.300.30--
Nov 17, 20250.300.300.300.300.30--
Nov 16, 20250.300.300.300.300.30--
Nov 13, 20250.300.300.300.300.30--
Nov 12, 20250.300.300.300.300.30--
Nov 11, 20250.300.300.300.300.30--
Nov 10, 20250.300.300.300.300.30--
Nov 9, 20250.280.300.280.300.307.14%12,000
Nov 6, 20250.280.280.280.280.28--
Nov 5, 20250.280.280.280.280.28--
Nov 4, 20250.280.280.280.280.28--
Nov 3, 20250.280.280.280.280.28--
Nov 2, 20250.280.280.280.280.28--
Oct 30, 20250.290.290.270.280.286.87%11,800
Oct 29, 20250.290.290.260.260.26-0.38%10,500
Oct 28, 20250.290.290.260.260.260.77%18,173
Oct 27, 20250.300.300.260.260.26-10.00%6,000
Oct 26, 20250.290.290.260.290.295.45%13,303
Oct 23, 20250.280.280.280.280.28--
Oct 22, 20250.280.280.280.280.28--
Oct 21, 20250.280.280.280.280.28-1.79%5,000
Oct 20, 20250.280.280.280.280.28-5.08%5,000
Oct 19, 20250.300.300.300.300.30--
Oct 16, 20250.290.300.290.300.303.51%5,700
Oct 15, 20250.260.290.260.290.299.62%60,000
Oct 14, 20250.260.260.260.260.26--
Oct 13, 20250.260.260.260.260.26--
Oct 12, 20250.260.260.260.260.26--
Oct 9, 20250.260.260.260.260.26--
Oct 8, 20250.260.260.260.260.26--
Oct 7, 20250.260.260.260.260.26--
Oct 6, 20250.260.260.260.260.26--
Oct 5, 20250.260.260.260.260.26--
Oct 2, 20250.260.260.260.260.26--
Oct 1, 20250.260.260.260.260.26--
Sep 30, 20250.260.260.260.260.26--
Sep 29, 20250.260.260.260.260.26-40,000
Sep 28, 20250.260.260.260.260.26-40,000
Sep 25, 20250.260.260.260.260.26--
Sep 24, 20250.260.260.260.260.26-76,177
Sep 23, 20250.260.260.260.260.26--
Sep 22, 20250.260.260.260.260.26-60,000
Sep 21, 20250.260.260.260.260.260.39%20,000
Sep 18, 20250.260.260.260.260.260.78%30,000
Sep 17, 20250.260.260.260.260.26-27,400
Sep 16, 20250.260.260.250.260.26-1.15%83,300
Sep 15, 20250.260.260.260.260.260.39%27,873
Sep 14, 20250.260.260.260.260.26-0.38%200
Sep 11, 20250.260.260.260.260.26--
Sep 10, 20250.260.260.260.260.26--
Sep 9, 20250.260.260.260.260.26--
Sep 8, 20250.260.260.260.260.26--
Sep 4, 20250.260.260.260.260.26--
Sep 3, 20250.260.260.260.260.26--
Sep 2, 20250.260.260.260.260.26-19,600
Sep 1, 20250.260.260.260.260.26--
Aug 31, 20250.260.260.260.260.26--
Aug 28, 20250.260.260.260.260.26-20,000
Aug 27, 20250.260.260.260.260.26--
Aug 26, 20250.260.260.260.260.26-400
Aug 25, 20250.260.260.260.260.26--
Aug 24, 20250.260.260.260.260.26--
Aug 21, 20250.260.260.260.260.26--
Aug 20, 20250.260.260.260.260.26--
Aug 19, 20250.260.260.260.260.26--
Aug 18, 20250.260.260.260.260.263.59%4,000
Aug 17, 20250.250.250.250.250.25-5.28%100
Aug 14, 20250.270.270.270.270.27-2.21%1,730
Aug 13, 20250.270.270.270.270.27--
Aug 12, 20250.270.270.270.270.27--
Aug 11, 20250.270.270.270.270.27--
Aug 10, 20250.270.270.270.270.27--
Aug 7, 20250.270.270.270.270.27--
Aug 6, 20250.250.270.250.270.274.23%30,145
Aug 5, 20250.260.260.260.260.26--
Aug 4, 20250.260.260.260.260.26-4.41%400
Aug 3, 20250.270.270.270.270.27-26,900
Jul 31, 20250.270.270.270.270.27--
Jul 30, 20250.270.270.270.270.27--
Jul 29, 20250.290.290.270.270.27-9.93%10,455
Jul 28, 20250.300.300.300.300.30--
Jul 27, 20250.300.300.300.300.309.82%100
Jul 24, 20250.270.280.270.280.285.77%44,250
Jul 23, 20250.260.260.260.260.26--
Jul 22, 20250.260.260.260.260.26--
Jul 21, 20250.260.260.260.260.26--
Jul 20, 20250.260.260.260.260.26-10,000
Jul 17, 20250.260.260.260.260.264.00%10,000
Jul 16, 20250.250.250.250.250.25--
Jul 15, 20250.250.250.250.250.25--