Skip to main content
Muscat Finance SAOG (MSM:MFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0740
+0.0010 (1.37%)
At close: Apr 28, 2026

Muscat Finance SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.070.070.070.07-1.35%10,000
Apr 26, 20260.080.080.070.070.07-12,552
Apr 23, 20260.070.070.070.070.07-1.33%30,400
Apr 22, 20260.070.080.070.080.081.35%81,181
Apr 21, 20260.080.080.070.070.07-107,979
Apr 20, 20260.070.080.070.070.071.37%30,495
Apr 19, 20260.070.070.070.070.07-1.35%135,000
Apr 16, 20260.070.070.070.070.07-250,321
Apr 15, 20260.080.080.070.070.07-3.90%423,546
Apr 14, 20260.080.080.080.080.08-128,603
Apr 13, 20260.080.080.080.080.081.32%351,030
Apr 12, 20260.080.080.080.080.08-40,000
Apr 9, 20260.080.080.080.080.08-650,420
Apr 8, 20260.080.080.080.080.082.70%227,245
Apr 7, 20260.080.080.070.070.07-5.13%140,400
Apr 6, 20260.080.080.080.080.082.63%92,100
Apr 5, 20260.080.080.080.080.08-1.30%86,441
Apr 2, 20260.080.080.080.080.081.32%518,840
Apr 1, 20260.070.080.070.080.088.57%442,373
Mar 31, 20260.070.070.070.070.071.45%233,275
Mar 30, 20260.070.070.070.070.07-1.43%30,000
Mar 29, 20260.070.070.070.070.071.45%57,383
Mar 26, 20260.070.070.070.070.07-1.43%340,850
Mar 25, 20260.070.070.070.070.071.45%312,050
Mar 24, 20260.070.070.070.070.07-17,112
Mar 18, 20260.070.070.070.070.07-55,690
Mar 17, 20260.070.070.070.070.071.47%163,488
Mar 16, 20260.070.070.070.070.07-2.86%20,500
Mar 15, 20260.070.070.070.070.07-2.78%291,699
Mar 12, 20260.070.070.070.070.071.41%102,900
Mar 11, 20260.070.070.070.070.07-1.39%139,437
Mar 10, 20260.070.070.070.070.07-364,704
Mar 9, 20260.070.070.070.070.071.41%648,388
Mar 8, 20260.070.070.070.070.07-8.97%1,246,999
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, 20260.080.080.070.080.07-6.17%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, 20260.090.090.080.090.081.19%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, 20260.070.070.070.070.06-1.52%4,529,573
Jan 22, 20260.060.070.060.070.064.76%2,388,467
Jan 21, 20260.070.070.060.060.06-3.08%942,270
Jan 20, 20260.060.070.060.070.068.33%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, 20260.060.060.060.060.051.85%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, 20250.050.060.050.060.051.85%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, 20250.060.060.060.060.05--
Dec 11, 20250.050.060.050.060.05-29,172
Dec 10, 20250.050.060.050.060.051.85%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