Skip to main content
National Finance Company SAOG (MSM:NFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.229
+0.004 (1.78%)
At close: Mar 5, 2026

MSM:NFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.230.230.230.230.231.78%115,025
Mar 4, 20260.230.230.230.230.23--
Mar 3, 20260.230.230.230.230.23-2.17%5,000
Mar 2, 20260.230.230.230.230.23-472
Mar 1, 20260.210.230.210.230.23-1.71%58,941
Feb 26, 20260.230.240.230.230.230.43%102,522
Feb 25, 20260.220.230.220.230.233.56%16,300
Feb 24, 20260.220.230.220.230.231.81%11,700
Feb 23, 20260.220.220.220.220.22-0.45%7,090
Feb 22, 20260.220.220.220.220.22-81,534
Feb 19, 20260.220.220.220.220.220.91%15,000
Feb 18, 20260.220.220.220.220.22-5,000
Feb 17, 20260.220.230.220.220.22-629,181
Feb 16, 20260.220.220.220.220.220.92%160,207
Feb 15, 20260.230.230.220.220.22-3.11%16,887
Feb 12, 20260.230.230.230.230.23-0.44%20,391
Feb 11, 20260.220.230.220.230.233.20%142,875
Feb 10, 20260.220.220.220.220.221.86%59,875
Feb 9, 20260.210.220.210.220.220.94%29,250
Feb 8, 20260.210.210.210.210.211.43%114,700
Feb 5, 20260.210.210.210.210.210.48%102,300
Feb 4, 20260.210.210.210.210.21-0.48%3,000
Feb 3, 20260.210.210.210.210.21-42,400
Feb 2, 20260.200.210.200.210.213.96%208,388
Feb 1, 20260.200.200.200.200.20-0.98%62,479
Jan 29, 20260.210.210.200.200.205.15%173,340
Jan 28, 20260.190.190.190.190.199.60%253,270
Jan 27, 20260.180.180.180.180.18-1.12%40,000
Jan 26, 20260.180.180.170.180.18-22,829
Jan 25, 20260.180.180.180.180.18--
Jan 22, 20260.180.180.180.180.18-22,300
Jan 21, 20260.180.180.180.180.181.13%134,304
Jan 20, 20260.180.180.180.180.181.14%41,000
Jan 19, 20260.170.180.170.180.182.94%24,500
Jan 14, 20260.170.170.170.170.171.80%39,600
Jan 13, 20260.170.180.170.170.171.21%145,316
Jan 12, 20260.170.170.170.170.17-53,863
Jan 11, 20260.170.170.170.170.170.61%52,800
Jan 8, 20260.160.160.160.160.162.50%42,855
Jan 7, 20260.160.160.160.160.16--
Jan 6, 20260.160.160.160.160.16--
Jan 5, 20260.160.160.160.160.161.91%66,890
Jan 4, 20260.160.160.160.160.16--
Jan 1, 20260.160.160.160.160.16--
Dec 31, 20250.160.160.160.160.161.29%10,112
Dec 30, 20250.150.160.150.160.16-2.52%49,000
Dec 29, 20250.160.160.160.160.16--
Dec 28, 20250.160.160.160.160.16--
Dec 25, 20250.160.160.160.160.160.63%4,407
Dec 24, 20250.160.160.160.160.16-200
Dec 23, 20250.160.160.160.160.163.27%73,864
Dec 22, 20250.150.150.150.150.15-101,299
Dec 21, 20250.150.150.150.150.15--
Dec 18, 20250.160.160.150.150.15-2.55%6,528
Dec 17, 20250.150.160.150.160.162.61%15,200
Dec 16, 20250.150.150.150.150.152.00%12,000
Dec 15, 20250.150.150.150.150.15--
Dec 14, 20250.150.150.150.150.15--
Dec 11, 20250.150.150.150.150.15-6,250
Dec 10, 20250.150.150.150.150.15-1.32%24,000
Dec 9, 20250.150.150.150.150.15-0.65%21,500
Dec 8, 20250.150.150.150.150.151.32%33,300
Dec 7, 20250.150.150.150.150.152.72%46,096
Dec 4, 20250.150.150.150.150.151.38%33,996
Dec 3, 20250.150.150.150.150.15-5,825
Dec 2, 20250.150.150.150.150.150.69%74,591
Dec 1, 20250.140.140.140.140.14-67,025
Nov 30, 20250.150.150.140.140.14-12,700
Nov 25, 20250.140.140.140.140.14-1,000
Nov 24, 20250.140.140.140.140.14-81,000
Nov 23, 20250.140.140.140.140.14-10,200
Nov 20, 20250.140.140.140.140.14--
Nov 19, 20250.140.140.140.140.14--
Nov 18, 20250.140.140.140.140.14-1.37%7,200
Nov 17, 20250.150.150.150.150.152.10%42,375
Nov 16, 20250.140.140.140.140.14-1.38%18,000
Nov 13, 20250.140.150.140.150.150.69%15,428
Nov 12, 20250.140.140.140.140.14-0.69%17,614
Nov 11, 20250.150.150.150.150.15--
Nov 10, 20250.140.150.140.150.153.57%3,500
Nov 9, 20250.140.140.140.140.14--
Nov 6, 20250.140.140.140.140.14--
Nov 5, 20250.140.140.140.140.14--
Nov 4, 20250.140.140.140.140.14--
Nov 3, 20250.140.140.140.140.14--
Nov 2, 20250.140.140.140.140.140.72%62,917
Oct 30, 20250.140.140.140.140.14-0.71%148,746
Oct 29, 20250.140.140.140.140.14-43,200
Oct 28, 20250.140.140.140.140.14--
Oct 27, 20250.140.140.140.140.140.72%7,345
Oct 26, 20250.140.140.140.140.14--
Oct 23, 20250.140.140.140.140.140.72%6,503
Oct 22, 20250.140.140.140.140.14-143,000
Oct 21, 20250.140.140.140.140.14-5,500
Oct 20, 20250.140.140.140.140.141.47%84,410
Oct 19, 20250.140.140.140.140.14-2.86%300,000
Oct 16, 20250.140.140.140.140.141.45%13,200
Oct 15, 20250.140.140.140.140.14-10,000
Oct 14, 20250.140.140.140.140.14--
Oct 13, 20250.140.140.140.140.14--