Skip to main content
Oman & Emirates Investment Holding Company SAOG (MSM:OEIO)
Oman flag Oman · Delayed Price · Currency is OMR
0.175
+0.005 (2.94%)
At close: Apr 28, 2026

MSM:OEIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.180.170.180.182.94%994,753
Apr 27, 20260.170.170.170.170.17-0.58%497,782
Apr 26, 20260.170.170.170.170.17-163,637
Apr 23, 20260.170.170.170.170.17-676,863
Apr 22, 20260.180.180.170.170.17-0.58%60,430
Apr 21, 20260.170.170.170.170.17-1.71%165,172
Apr 20, 20260.170.180.170.180.181.74%1,288,520
Apr 19, 20260.170.170.170.170.17-0.58%219,845
Apr 16, 20260.180.180.170.170.17-1,395,585
Apr 15, 20260.150.170.150.170.179.49%3,495,498
Apr 14, 20260.160.160.150.160.161.94%347,940
Apr 13, 20260.160.170.160.160.16-2.52%2,874,175
Apr 12, 20260.150.160.150.160.169.66%2,137,002
Apr 9, 20260.140.150.140.150.155.84%1,194,209
Apr 8, 20260.130.140.130.140.147.87%1,524,570
Apr 7, 20260.130.130.120.130.132.42%1,567,582
Apr 6, 20260.120.120.120.120.125.08%1,483,812
Apr 5, 20260.120.120.120.120.12-568,596
Apr 2, 20260.120.120.120.120.12-1.67%843,462
Apr 1, 20260.120.120.120.120.124.35%2,250,528
Mar 31, 20260.110.120.110.120.124.55%1,498,435
Mar 30, 20260.110.110.110.110.112.80%1,420,461
Mar 29, 20260.110.110.110.110.110.94%60,840
Mar 26, 20260.110.110.110.110.11-356,585
Mar 25, 20260.110.110.110.110.110.95%20,000
Mar 24, 20260.110.110.110.110.11--
Mar 18, 20260.110.110.100.110.11-3.67%285,806
Mar 17, 20260.100.110.100.110.11-600
Mar 16, 20260.110.110.110.110.11-0.91%1,500
Mar 15, 20260.110.110.110.110.111.85%9,500
Mar 12, 20260.110.110.110.110.112.86%239,710
Mar 11, 20260.110.110.110.110.11-2.78%87,600
Mar 10, 20260.110.110.110.110.111.89%280,388
Mar 9, 20260.100.110.100.110.112.91%793,467
Mar 8, 20260.100.100.100.100.103.00%40,000
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