Oman Flour Mills Company SAOG (MSM:OFMI)
Oman
· Delayed Price · Currency is OMR 0.487
+0.012 (2.53%)
At close: Dec 4, 2025
MSM:OFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.53% | 908 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 76 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.04% | 1,000 |
| Nov 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 7.61% | 2,075 |
| Nov 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 41,143 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 15,320 |
| Nov 16, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | - | 96,368 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,714 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 486 |
| Nov 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 2,056 |
| Nov 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 1,606 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 10,803 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 500 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.22% | 32,045 |
| Nov 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.30% | 2,421 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 3,108 |
| Oct 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | 13,433 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 35,828 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.48% | 17,825 |
| Oct 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.61% | 3,250 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.77% | 250,000 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | 10,922 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 13,686 |
| Oct 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 1,082 |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,975 |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 40,539 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 7,326 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,774 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,615 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 18,384 |
| Sep 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,391 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 29,523 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 20,900 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 17,446 |
| Sep 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 10,562 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 7,629 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.92% | 21,050 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 1,062 |
| Sep 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.64% | 35,300 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,500 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,626 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.64% | 1,212 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.64% | 400 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20,559 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | 12,230 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,270 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 13,684 |
| Aug 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 9,778 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 600 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 8,900 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | 5,905 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 5,450 |
| Aug 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 6,150 |
| Aug 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.86% | 46,157 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 9,450 |
| Aug 11, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.51% | 47,210 |
| Aug 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 320 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.63% | 1,500 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,005 |
| Aug 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 180 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 150,000 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,250 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 4.75% | 5,300 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | 21,567 |
| Jul 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,263 |
| Jul 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 33,084,030 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | 11,000 |
| Jul 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.07% | 54,396 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 76,238 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -6.93% | 21,510 |