Skip to main content
Muscat Finance SAOG (MSM:MFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0530
+0.0010 (1.92%)
At close: Dec 4, 2025

Muscat Finance SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Oct 12, 20250.060.060.060.060.06-47,500
Oct 9, 20250.060.060.060.060.06-25,000
Oct 8, 20250.060.060.060.060.061.85%30,000
Oct 7, 20250.050.050.050.050.05-1.82%29,500
Oct 6, 20250.060.060.060.060.06-50,500
Oct 5, 20250.060.060.060.060.06-1.79%111,680
Oct 2, 20250.060.060.060.060.06-137,000
Oct 1, 20250.060.060.060.060.063.70%1,007,730
Sep 30, 20250.050.050.050.050.05-80,526
Sep 29, 20250.050.050.050.050.051.89%107,751
Sep 28, 20250.050.050.050.050.05-1.85%130,000
Sep 25, 20250.050.050.050.050.051.89%130
Sep 24, 20250.050.050.050.050.05-100,000
Sep 23, 20250.050.050.050.050.05-1.85%237,600
Sep 22, 20250.050.050.050.050.05--
Sep 21, 20250.050.050.050.050.05-65,000
Sep 18, 20250.050.050.050.050.05-1.82%149,450
Sep 17, 20250.050.060.050.060.061.85%111,600
Sep 16, 20250.050.050.050.050.05-15,000
Sep 15, 20250.050.050.050.050.051.89%35,000
Sep 14, 20250.050.050.050.050.05-1.85%105,652
Sep 11, 20250.050.050.050.050.05-35,148
Sep 10, 20250.050.050.050.050.05-68,300
Sep 9, 20250.050.050.050.050.05-1.82%100,000
Sep 8, 20250.050.060.050.060.061.85%20,100
Sep 4, 20250.060.060.050.050.05-1.82%40,350
Sep 3, 20250.050.060.050.060.061.85%417,900
Sep 2, 20250.050.050.050.050.05-69,000
Sep 1, 20250.050.060.050.050.051.89%362,526
Aug 31, 20250.050.050.050.050.05-32,039
Aug 28, 20250.050.050.050.050.05-30,000
Aug 27, 20250.050.050.050.050.05-31,630
Aug 26, 20250.050.050.050.050.05-47,655
Aug 25, 20250.050.050.050.050.05-98,192
Aug 24, 20250.050.050.050.050.05-1.85%6,810
Aug 21, 20250.050.050.050.050.05-222,649
Aug 20, 20250.050.050.050.050.051.89%47,100
Aug 19, 20250.050.050.050.050.05-318,043
Aug 18, 20250.050.050.050.050.05-101,600
Aug 17, 20250.050.050.050.050.05-1.85%54,500
Aug 14, 20250.050.050.050.050.05-1.82%35,950
Aug 13, 20250.060.060.060.060.06--
Aug 12, 20250.050.060.050.060.063.77%73,819
Aug 11, 20250.050.050.050.050.05-1.85%464,791
Aug 10, 20250.050.060.050.050.05-75,200
Aug 7, 20250.050.050.050.050.05-1.82%8,000
Aug 6, 20250.060.060.060.060.061.85%3,990
Aug 5, 20250.050.050.050.050.05-82,000
Aug 4, 20250.050.050.050.050.05-451,000
Aug 3, 20250.050.050.050.050.05-158,491
Jul 31, 20250.060.060.050.050.05-1.82%499,200
Jul 30, 20250.060.060.060.060.06-1.79%2,442,563
Jul 29, 20250.050.060.050.060.065.66%2,302,698
Jul 28, 20250.050.050.050.050.05--
Jul 27, 20250.050.050.050.050.05-1.85%516,450
Jul 24, 20250.050.050.050.050.051.89%630,559
Jul 23, 20250.050.060.050.050.05-3.64%514,600
Jul 22, 20250.050.060.050.060.063.77%1,399,969
Jul 21, 20250.050.050.050.050.05-1.85%79,000
Jul 20, 20250.050.050.050.050.051.89%16,836
Jul 17, 20250.050.050.050.050.051.92%155,000
Jul 16, 20250.050.050.050.050.05-250,220
Jul 15, 20250.050.050.050.050.05-5.45%633,467