Skip to main content
Oman & Emirates Investment Holding Company SAOG (MSM:OEIO)
Oman flag Oman · Delayed Price · Currency is OMR
0.0980
+0.0010 (1.03%)
At close: Dec 4, 2025

MSM:OEIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20250.070.070.070.070.07-193,925
Oct 9, 20250.070.070.070.070.07-42,003
Oct 8, 20250.070.070.070.070.07-1.41%74,800
Oct 7, 20250.070.070.070.070.07--
Oct 6, 20250.070.070.070.070.071.43%6,125
Oct 5, 20250.070.070.070.070.07-262,855
Oct 2, 20250.070.070.070.070.07-1.41%62,000
Oct 1, 20250.070.070.070.070.07-2.74%101,369
Sep 30, 20250.070.070.070.070.07-1.35%68,253
Sep 29, 20250.070.070.070.070.072.78%1,126,280
Sep 28, 20250.070.070.070.070.072.86%657,260
Sep 25, 20250.070.070.070.070.07-1.41%206,802
Sep 24, 20250.070.070.070.070.072.90%165,579
Sep 23, 20250.070.070.070.070.072.99%206,846
Sep 22, 20250.070.070.070.070.07-1.47%99,454
Sep 21, 20250.070.070.070.070.07-2.86%131,103
Sep 18, 20250.070.070.070.070.07-3,908
Sep 17, 20250.070.070.070.070.07-105,000
Sep 16, 20250.070.070.070.070.071.45%41,923
Sep 15, 20250.070.070.070.070.07-137,000
Sep 14, 20250.070.070.070.070.07-1.43%95,000
Sep 11, 20250.070.070.070.070.07-10,000
Sep 10, 20250.070.070.070.070.07-30,000
Sep 9, 20250.070.070.070.070.07-428,940
Sep 8, 20250.070.070.070.070.07--
Sep 4, 20250.070.070.070.070.07-1.41%82,453
Sep 3, 20250.070.070.070.070.071.43%179,786
Sep 2, 20250.070.070.070.070.07-1.41%10,000
Sep 1, 20250.070.070.070.070.071.43%102,600
Aug 31, 20250.070.070.070.070.07-14,056
Aug 28, 20250.070.070.070.070.07-10,350
Aug 27, 20250.070.070.070.070.07-27,000
Aug 26, 20250.070.070.070.070.07-2.78%12,240
Aug 25, 20250.070.070.070.070.072.86%424,754
Aug 24, 20250.070.070.070.070.07-58,794
Aug 21, 20250.070.070.070.070.071.45%54,440
Aug 20, 20250.070.070.070.070.07-1.43%43,820
Aug 19, 20250.070.070.070.070.07-1,500
Aug 18, 20250.070.070.070.070.07--
Aug 17, 20250.070.070.070.070.07--
Aug 14, 20250.070.070.070.070.07-43,000
Aug 13, 20250.070.070.070.070.07-62,000
Aug 12, 20250.070.070.070.070.07-5,000
Aug 11, 20250.070.070.070.070.07-180,690
Aug 10, 20250.070.070.070.070.07-287,137
Aug 7, 20250.070.070.070.070.07-22,931
Aug 6, 20250.070.070.070.070.07-85,763
Aug 5, 20250.070.070.070.070.071.45%438,268
Aug 4, 20250.070.070.070.070.07-59,000
Aug 3, 20250.070.070.070.070.07-1.43%533,129
Jul 31, 20250.070.070.070.070.07-113,283
Jul 30, 20250.070.070.070.070.071.45%40,000
Jul 29, 20250.070.070.070.070.07-2.82%116,953
Jul 28, 20250.070.070.070.070.07-102,690
Jul 27, 20250.070.070.070.070.07-26,200
Jul 24, 20250.070.070.070.070.07-28,871
Jul 23, 20250.070.080.070.070.07-2.74%165,621
Jul 22, 20250.070.070.070.070.072.82%801,987
Jul 21, 20250.070.070.070.070.071.43%184,100
Jul 20, 20250.070.070.070.070.07-32,741
Jul 17, 20250.070.070.070.070.072.94%20,831
Jul 16, 20250.070.070.070.070.07-4.23%248,028
Jul 15, 20250.070.070.070.070.07--