Skip to main content
Oman & Emirates Investment Holding Company SAOG (MSM:OEIO)
Oman flag Oman · Delayed Price · Currency is OMR
0.100
+0.001 (1.01%)
At close: Mar 5, 2026

MSM:OEIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.100.100.100.100.101.01%68,650
Mar 4, 20260.100.100.100.100.10-2.94%327,693
Mar 3, 20260.100.100.100.100.10-3.77%46,806
Mar 2, 20260.100.110.100.110.113.92%431,500
Mar 1, 20260.110.110.100.100.10-7.27%215,091
Feb 26, 20260.110.110.110.110.11-1.79%162,452
Feb 25, 20260.110.110.110.110.111.82%1,286,786
Feb 24, 20260.110.110.110.110.11-22,400
Feb 23, 20260.110.110.110.110.11-3,000
Feb 22, 20260.110.110.110.110.11-52,885
Feb 19, 20260.110.110.110.110.11-4.35%137,287
Feb 18, 20260.120.120.110.120.12-19,111
Feb 17, 20260.110.120.110.120.120.88%254,000
Feb 16, 20260.110.120.110.110.11-0.87%257,337
Feb 15, 20260.120.120.120.120.12-1,224,172
Feb 12, 20260.120.120.120.120.12-0.86%171,069
Feb 11, 20260.110.120.110.120.12-0.85%54,643
Feb 10, 20260.120.120.120.120.12-0.85%784,615
Feb 9, 20260.110.120.110.120.129.26%1,466,120
Feb 8, 20260.110.110.110.110.111.89%1,167,000
Feb 5, 20260.110.110.110.110.11--
Feb 4, 20260.110.110.110.110.110.95%281,453
Feb 3, 20260.100.110.100.110.11-16,897
Feb 2, 20260.100.110.100.110.110.96%26,725
Feb 1, 20260.110.110.100.100.10-0.95%307,602
Jan 29, 20260.110.110.110.110.11-3.67%671,005
Jan 28, 20260.110.110.110.110.110.93%408,943
Jan 27, 20260.110.110.110.110.114.85%45,065
Jan 26, 20260.110.110.100.100.10-1.90%168,100
Jan 25, 20260.110.110.110.110.11-6.25%323,633
Jan 22, 20260.110.110.110.110.11-0.88%79,168
Jan 21, 20260.110.110.110.110.110.89%70,054
Jan 20, 20260.110.110.110.110.113.70%574,192
Jan 19, 20260.100.110.100.110.11-1.82%366,611
Jan 14, 20260.110.110.110.110.112.80%31,000
Jan 13, 20260.110.110.110.110.11-139,000
Jan 12, 20260.110.110.110.110.111.90%360,100
Jan 11, 20260.110.110.100.110.11-17,000
Jan 8, 20260.100.110.100.110.111.94%591,200
Jan 7, 20260.100.100.100.100.104.04%508,113
Jan 6, 20260.100.100.100.100.10-2.94%609,195
Jan 5, 20260.100.100.100.100.10-0.97%453,243
Jan 4, 20260.100.100.100.100.100.98%500
Jan 1, 20260.100.100.100.100.100.99%130,100
Dec 31, 20250.100.100.100.100.101.00%11,400
Dec 30, 20250.100.100.100.100.10-0.99%63,906
Dec 29, 20250.100.100.100.100.10-19,878
Dec 28, 20250.100.100.100.100.10-0.98%265,746
Dec 25, 20250.100.100.100.100.102.00%414,125
Dec 24, 20250.100.100.100.100.102.04%299,445
Dec 23, 20250.100.100.100.100.101.03%143,600
Dec 22, 20250.100.100.100.100.10-4.90%342,308
Dec 21, 20250.100.100.100.100.10-0.97%261,580
Dec 18, 20250.100.100.100.100.10-2,709,268
Dec 17, 20250.100.100.100.100.10-20,111
Dec 16, 20250.100.100.100.100.10-500
Dec 15, 20250.100.100.100.100.10-196,300
Dec 14, 20250.100.100.100.100.101.98%441,000
Dec 11, 20250.100.100.100.100.103.06%925,112
Dec 10, 20250.100.100.100.100.10-444,319
Dec 9, 20250.090.100.090.100.104.26%68,623
Dec 8, 20250.100.100.090.090.09-3.09%265,425
Dec 7, 20250.100.100.100.100.10-1.02%63,000
Dec 4, 20250.100.100.100.100.101.03%124,892
Dec 3, 20250.100.100.100.100.101.04%752,354
Dec 2, 20250.100.100.100.100.10-3.03%559,200
Dec 1, 20250.100.100.090.100.106.45%668,701
Nov 30, 20250.090.090.090.090.093.33%348,644
Nov 25, 20250.090.090.090.090.09-96,824
Nov 24, 20250.090.090.090.090.092.27%66,044
Nov 23, 20250.090.090.090.090.09-2.22%318,500
Nov 20, 20250.090.090.090.090.094.65%683,838
Nov 19, 20250.090.090.090.090.09-284,805
Nov 18, 20250.090.090.090.090.09-1.15%20,000
Nov 17, 20250.090.090.090.090.09-15,000
Nov 16, 20250.090.090.090.090.09-2.25%100,094
Nov 13, 20250.090.090.090.090.091.14%566,996
Nov 12, 20250.090.090.090.090.093.53%1,168,162
Nov 11, 20250.090.090.080.090.09-169,083
Nov 10, 20250.080.090.080.090.096.25%520,837
Nov 9, 20250.080.080.080.080.08-169,157
Nov 6, 20250.080.080.080.080.08-479,972
Nov 5, 20250.080.080.080.080.08-2.44%279,339
Nov 4, 20250.080.080.080.080.08-278,700
Nov 3, 20250.080.080.080.080.08-1.20%90,577
Nov 2, 20250.080.080.080.080.081.22%118,073
Oct 30, 20250.080.090.080.080.081.23%1,381,682
Oct 29, 20250.080.080.080.080.083.85%1,393,863
Oct 28, 20250.080.080.080.080.084.00%611,087
Oct 27, 20250.070.080.070.080.081.35%125,000
Oct 26, 20250.080.080.070.070.07-3.90%60,000
Oct 23, 20250.080.080.080.080.082.67%220
Oct 22, 20250.080.080.070.080.08-2.60%210,583
Oct 21, 20250.080.080.080.080.08-1.28%150,551
Oct 20, 20250.080.080.080.080.08-175,249
Oct 19, 20250.080.080.080.080.08-1,468,554
Oct 16, 20250.070.080.070.080.089.86%1,791,814
Oct 15, 20250.070.070.070.070.071.43%158,237
Oct 14, 20250.070.070.070.070.07-113,010
Oct 13, 20250.070.070.070.070.07-182,000