Oman Fisheries Company SAOG (MSM:OFCI)
Oman
· Delayed Price · Currency is OMR 0.0270
+0.0010 (3.85%)
At close: Apr 28, 2026
MSM:OFCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 706,802 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 537,587 |
| Apr 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,006,276 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,350,468 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 2,194,834 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 368,725 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,250,853 |
| Apr 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 602,938 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600,706 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 516,316 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 3,817,240 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.83% | 3,018,489 |
| Apr 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 493,186 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 424,180 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 231,850 |
| Mar 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 260,900 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 230,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 324,900 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 2,065,537 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 1,758,276 |
| Mar 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,690 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 174,945 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,800 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 25,592 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 58,271 |
| Mar 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 408,300 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 251,330 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 129,800 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 94,788 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 105,000 |
| Feb 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,530 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 505,100 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 183,820 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 582,810 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,728 |
| Feb 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 660,134 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 752,200 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,610,691 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 475,125 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 696,212 |
| Feb 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 89,460 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 139,989 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,110,737 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.23% | 3,366,647 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 145,063 |
| Feb 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 128,212 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,400 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 313,900 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 65,925 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 344,350 |
| Jan 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,470,537 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -27.91% | 2,281,044 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.44% | 2,107,994 |
| Jan 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.14% | 1,030,065 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 114,919 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 702,395 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,013 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 54,361 |
| Jan 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,013 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 140,853 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,147 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,639 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 35,315 |
| Jan 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,592 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 45,020 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 46,419 |
| Dec 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,530 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,467 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,100 |
| Dec 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 135 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,500 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,538 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,354 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,266 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,735 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 24,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 215,295 |