Skip to main content
Muscat Finance SAOG (MSM:MFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0780
+0.0010 (1.30%)
At close: Mar 5, 2026

Muscat Finance SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.081.30%120,390
Mar 4, 20260.080.080.080.080.08-172,650
Mar 3, 20260.080.080.080.080.08-1.28%75,655
Mar 2, 20260.080.080.080.080.082.63%38,385
Mar 1, 20260.080.080.070.080.08-6.17%861,892
Feb 26, 20260.080.080.080.080.08-1.22%296,480
Feb 25, 20260.080.080.080.080.08-1.20%306,661
Feb 24, 20260.080.080.080.080.083.75%359,247
Feb 23, 20260.080.080.080.080.08-1.23%342,100
Feb 22, 20260.080.080.080.080.08-1.22%666,743
Feb 19, 20260.080.080.080.080.08-133,005
Feb 18, 20260.080.080.080.080.08-1.20%348,015
Feb 17, 20260.080.080.080.080.08-836,856
Feb 16, 20260.080.090.080.080.08-160,090
Feb 15, 20260.090.090.080.080.08-2.35%47,575
Feb 12, 20260.090.090.080.090.091.19%2,126,829
Feb 11, 20260.080.090.080.080.083.70%3,825,867
Feb 10, 20260.080.080.080.080.083.85%3,651,494
Feb 9, 20260.070.080.070.080.086.85%5,529,636
Feb 8, 20260.070.070.070.070.074.29%1,825,162
Feb 5, 20260.070.070.070.070.07-1,169,500
Feb 4, 20260.070.070.070.070.07-1,451,171
Feb 3, 20260.070.070.070.070.07-572,372
Feb 2, 20260.070.070.070.070.071.45%171,368
Feb 1, 20260.070.070.070.070.07-2.82%327,152
Jan 29, 20260.070.070.070.070.07-1.39%596,653
Jan 28, 20260.070.070.070.070.07-1,564,284
Jan 27, 20260.070.070.070.070.077.46%4,515,495
Jan 26, 20260.070.070.070.070.073.08%3,837,528
Jan 25, 20260.070.070.070.070.07-1.52%4,529,573
Jan 22, 20260.060.070.060.070.074.76%2,388,467
Jan 21, 20260.070.070.060.060.06-3.08%942,270
Jan 20, 20260.060.070.060.070.078.33%2,319,672
Jan 19, 20260.060.060.060.060.06-1.64%432,903
Jan 14, 20260.060.060.060.060.06-921,036
Jan 13, 20260.060.060.060.060.06-1.61%470,348
Jan 12, 20260.060.060.060.060.06-1,211,157
Jan 11, 20260.060.060.060.060.063.33%4,274,188
Jan 8, 20260.060.060.060.060.065.26%3,701,167
Jan 7, 20260.060.060.060.060.06-253,155
Jan 6, 20260.060.060.060.060.063.64%3,094,610
Jan 5, 20260.060.060.060.060.061.85%353,892
Jan 4, 20260.050.050.050.050.05-100,000
Jan 1, 20260.050.050.050.050.051.89%504,992
Dec 31, 20250.050.050.050.050.05-7,000
Dec 30, 20250.050.050.050.050.05--
Dec 29, 20250.050.050.050.050.05-70,000
Dec 28, 20250.050.050.050.050.05-1.85%7,440
Dec 25, 20250.050.050.050.050.05--
Dec 24, 20250.050.050.050.050.05-8,200
Dec 23, 20250.050.050.050.050.05-1.82%19,704
Dec 22, 20250.050.060.050.060.061.85%3,000
Dec 21, 20250.050.050.050.050.05--
Dec 18, 20250.050.050.050.050.05-310
Dec 17, 20250.050.060.050.050.05-60,785
Dec 16, 20250.050.050.050.050.05-5,541
Dec 15, 20250.050.060.050.050.05-1.82%283,197
Dec 14, 20250.060.060.060.060.06--
Dec 11, 20250.050.060.050.060.06-29,172
Dec 10, 20250.050.060.050.060.061.85%670,650
Dec 9, 20250.060.060.050.050.05-207,352
Dec 8, 20250.050.060.050.050.051.89%1,699,451
Dec 7, 20250.050.050.050.050.05-75,500
Dec 4, 20250.050.050.050.050.051.92%24,400
Dec 3, 20250.050.050.050.050.051.96%245,561
Dec 2, 20250.050.050.050.050.05-8,500
Dec 1, 20250.050.050.050.050.05-64,961
Nov 30, 20250.050.050.050.050.052.00%352,784
Nov 25, 20250.050.050.050.050.05-56,000
Nov 24, 20250.050.050.050.050.05-54,719
Nov 23, 20250.050.050.050.050.05--
Nov 20, 20250.050.050.050.050.052.04%29,700
Nov 19, 20250.050.050.050.050.05-61,452
Nov 18, 20250.050.050.050.050.05-2.00%51,858
Nov 17, 20250.050.050.050.050.05--
Nov 16, 20250.050.050.050.050.05-127,000
Nov 13, 20250.050.050.050.050.05-18,210
Nov 12, 20250.050.050.050.050.052.04%134,042
Nov 11, 20250.050.050.050.050.05-2.00%11,000
Nov 10, 20250.050.050.050.050.05-13,658
Nov 9, 20250.050.050.050.050.05--
Nov 6, 20250.050.050.050.050.05-14,550
Nov 5, 20250.050.050.050.050.05-80,015
Nov 4, 20250.050.050.050.050.05-1.96%140,330
Nov 3, 20250.050.050.050.050.052.00%19,100
Nov 2, 20250.050.050.050.050.05-1.96%30,000
Oct 30, 20250.050.050.050.050.052.00%87,949
Oct 29, 20250.050.050.050.050.05-9,551
Oct 28, 20250.050.050.050.050.052.04%265,000
Oct 27, 20250.050.050.050.050.05-2.00%593,880
Oct 26, 20250.050.050.050.050.052.04%52,000
Oct 23, 20250.050.050.050.050.05-2.00%594,850
Oct 22, 20250.050.050.050.050.05-1.96%518,610
Oct 21, 20250.050.050.050.050.05-215,680
Oct 20, 20250.050.050.050.050.05-1.92%222,600
Oct 19, 20250.050.050.050.050.051.96%90,350
Oct 16, 20250.050.050.050.050.05-1.92%242,550
Oct 15, 20250.060.060.050.050.05-5.45%1,957,233
Oct 14, 20250.060.060.060.060.06-120,500
Oct 13, 20250.060.060.060.060.06--