Skip to main content
Liva Group SAOG (MSM:LIVA)
Oman flag Oman · Delayed Price · Currency is OMR
0.321
0.00 (0.00%)
At close: Apr 27, 2026

Liva Group SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.320.320.320.320.32--
Apr 26, 20260.320.320.320.320.32-350
Apr 23, 20260.320.320.320.320.32--
Apr 22, 20260.320.320.320.320.32-2.43%42,570
Apr 21, 20260.330.330.330.330.33-1.20%920
Apr 20, 20260.360.360.330.330.33-8.26%1,770
Apr 19, 20260.360.360.360.360.366.45%270
Apr 16, 20260.340.340.340.340.34--
Apr 15, 20260.340.340.340.340.34--
Apr 14, 20260.340.340.340.340.34--
Apr 13, 20260.340.340.340.340.34--
Apr 12, 20260.340.340.340.340.34-7.84%270
Apr 9, 20260.370.370.370.370.37--
Apr 8, 20260.370.370.370.370.37--
Apr 7, 20260.370.370.370.370.37--
Apr 6, 20260.370.370.370.370.37--
Apr 5, 20260.370.370.370.370.37--
Apr 2, 20260.370.370.370.370.371.37%10,000
Apr 1, 20260.370.370.370.370.37--
Mar 31, 20260.370.370.370.370.37--
Mar 30, 20260.370.370.370.370.36-500,000
Mar 29, 20260.370.370.370.370.36-1.35%140
Mar 26, 20260.370.370.370.370.36--
Mar 25, 20260.370.370.370.370.36--
Mar 24, 20260.370.370.370.370.36--
Mar 18, 20260.370.370.370.370.36--
Mar 17, 20260.370.370.370.370.36--
Mar 16, 20260.370.370.370.370.36--
Mar 15, 20260.370.370.370.370.36-50,000
Mar 12, 20260.370.370.370.370.36-104,000
Mar 11, 20260.370.370.370.370.36--
Mar 10, 20260.370.370.370.370.36--
Mar 9, 20260.370.370.370.370.36--
Mar 8, 20260.370.370.370.370.36--
Mar 5, 20260.370.370.370.370.36--
Mar 4, 20260.370.370.370.370.36--
Mar 3, 20260.370.370.370.370.36--
Mar 2, 20260.370.370.370.370.36--
Mar 1, 20260.370.370.370.370.36--
Feb 26, 20260.370.370.370.370.36--
Feb 25, 20260.350.370.350.370.369.79%10,000
Feb 24, 20260.340.340.340.340.33-9.89%7,000
Feb 23, 20260.370.370.370.370.36-97,407
Feb 22, 20260.370.370.370.370.36--
Feb 19, 20260.370.370.370.370.36--
Feb 18, 20260.370.370.370.370.36--
Feb 17, 20260.370.370.370.370.36-207,077,500
Feb 16, 20260.370.370.370.370.36--
Feb 15, 20260.370.370.370.370.36--
Feb 12, 20260.370.370.370.370.36--
Feb 11, 20260.370.370.370.370.36--
Feb 10, 20260.370.370.370.370.36--
Feb 9, 20260.370.380.370.370.36-106,200
Feb 8, 20260.370.370.370.370.36--
Feb 5, 20260.370.370.370.370.36--
Feb 4, 20260.370.370.370.370.36--
Feb 3, 20260.370.370.370.370.36--
Feb 2, 20260.370.370.370.370.36--
Feb 1, 20260.370.370.370.370.36--
Jan 29, 20260.370.370.370.370.3610.00%24,915
Jan 28, 20260.340.340.340.340.33--
Jan 27, 20260.340.340.340.340.33--
Jan 26, 20260.340.340.340.340.33--
Jan 25, 20260.340.340.340.340.33--
Jan 22, 20260.340.340.340.340.33--
Jan 21, 20260.340.340.340.340.33--
Jan 20, 20260.340.340.340.340.33--
Jan 19, 20260.340.340.340.340.33--
Jan 14, 20260.340.340.340.340.33--
Jan 13, 20260.340.340.340.340.331.49%5,000
Jan 12, 20260.340.340.340.340.33-105,880
Jan 11, 20260.340.340.340.340.33-2,000
Jan 8, 20260.340.340.340.340.33-1,320
Jan 7, 20260.340.340.340.340.33--
Jan 6, 20260.340.340.340.340.33-5.63%1,000
Jan 5, 20260.320.360.320.360.357.58%2,000
Jan 4, 20260.330.330.330.330.32--
Jan 1, 20260.330.330.330.330.32-7,981
Dec 31, 20250.330.330.330.330.320.30%27,343
Dec 30, 20250.310.330.310.330.329.30%38,803
Dec 29, 20250.300.320.300.300.290.33%22,300
Dec 28, 20250.290.300.290.300.293.45%60,950
Dec 25, 20250.290.290.290.290.28--
Dec 24, 20250.290.290.290.290.28--
Dec 23, 20250.290.290.290.290.281.75%50,920
Dec 22, 20250.290.290.290.290.28-1.72%5,000
Dec 21, 20250.290.290.290.290.285.45%52,000
Dec 18, 20250.280.280.280.280.27-50,000
Dec 17, 20250.290.290.280.280.27-4.51%347,001
Dec 16, 20250.290.290.290.290.280.70%66,400
Dec 15, 20250.290.300.290.290.280.35%110,635
Dec 14, 20250.290.290.290.290.28--
Dec 11, 20250.290.290.290.290.28--
Dec 10, 20250.290.290.290.290.28-2.40%5,000
Dec 9, 20250.290.300.280.290.28-7.30%109,201
Dec 8, 20250.290.320.290.320.315.00%50,000
Dec 7, 20250.300.300.300.300.29-4,000
Dec 4, 20250.300.300.300.300.29--
Dec 3, 20250.300.300.300.300.29--
Dec 2, 20250.300.300.300.300.29--