Skip to main content
Oman Flour Mills Company SAOG (MSM:OFMI)
Oman flag Oman · Delayed Price · Currency is OMR
0.505
+0.001 (0.20%)
At close: Feb 26, 2026

MSM:OFMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20260.510.510.510.510.510.20%3,000
Feb 25, 20260.500.500.500.500.50-0.59%487
Feb 24, 20260.520.520.510.510.511.00%113,500
Feb 23, 20260.500.500.500.500.50-52,607
Feb 22, 20260.500.500.500.500.50-127,900
Feb 19, 20260.500.500.500.500.500.20%11,694
Feb 18, 20260.500.500.500.500.500.40%7,292
Feb 17, 20260.500.500.500.500.501.01%17,341
Feb 16, 20260.500.500.490.490.49-0.20%12,505
Feb 15, 20260.500.500.500.500.500.20%5,250
Feb 12, 20260.490.490.490.490.491.44%8,889
Feb 11, 20260.490.490.490.490.490.62%1,000
Feb 10, 20260.480.480.480.480.48-1,260
Feb 9, 20260.490.490.480.480.48-0.41%8,932
Feb 8, 20260.490.490.490.490.49-0.82%2,326
Feb 5, 20260.490.490.490.490.49-1.01%1,355
Feb 4, 20260.500.500.500.500.500.61%500
Feb 3, 20260.490.490.490.490.49-2,000
Feb 2, 20260.490.490.490.490.49--
Feb 1, 20260.500.500.490.490.49-0.61%1,690
Jan 29, 20260.490.500.490.500.501.23%5,863
Jan 28, 20260.490.490.490.490.490.62%1,000
Jan 27, 20260.490.490.490.490.49-1,300
Jan 26, 20260.490.490.490.490.49-0.41%790
Jan 25, 20260.490.490.490.490.49-0.41%4,530
Jan 22, 20260.490.490.490.490.49--
Jan 21, 20260.490.490.490.490.492.08%500
Jan 20, 20260.480.480.480.480.48-3,150
Jan 19, 20260.480.480.480.480.48-2.83%2,271
Jan 14, 20260.500.500.490.490.490.41%25,429
Jan 13, 20260.490.490.490.490.49-0.61%857
Jan 12, 20260.500.500.500.500.50-100
Jan 11, 20260.500.500.500.500.50-485
Jan 8, 20260.500.500.500.500.500.61%3,747
Jan 7, 20260.490.490.490.490.49-0.61%3,594
Jan 6, 20260.480.500.480.500.503.56%11,378
Jan 5, 20260.480.480.480.480.48-0.42%3,600
Jan 4, 20260.480.480.480.480.481.05%1,736
Jan 1, 20260.480.480.480.480.48--
Dec 31, 20250.480.480.480.480.48-532
Dec 30, 20250.470.480.470.480.480.85%8,103
Dec 29, 20250.480.480.470.470.47-0.84%15,204
Dec 28, 20250.480.480.480.480.48-1.04%4,614
Dec 25, 20250.480.480.480.480.481.05%270
Dec 24, 20250.480.480.480.480.48-1.04%3,150
Dec 23, 20250.480.480.480.480.48--
Dec 22, 20250.480.480.480.480.480.21%3,510
Dec 21, 20250.470.480.470.480.481.91%54,962
Dec 18, 20250.470.470.470.470.47--
Dec 17, 20250.480.480.470.470.47-2.49%34,990
Dec 16, 20250.490.490.480.480.480.42%10,821
Dec 15, 20250.490.490.480.480.48-1.03%3,000
Dec 14, 20250.490.490.490.490.491.04%9,900
Dec 11, 20250.480.480.480.480.48--
Dec 10, 20250.480.480.480.480.48-12,394
Dec 9, 20250.480.480.480.480.48--
Dec 8, 20250.480.480.480.480.48--
Dec 7, 20250.480.480.480.480.48-1.44%5,000
Dec 4, 20250.490.490.490.490.492.53%908
Dec 3, 20250.480.480.480.480.48-76
Dec 2, 20250.480.480.480.480.48--
Dec 1, 20250.480.480.480.480.48--
Nov 30, 20250.480.480.480.480.48--
Nov 25, 20250.480.480.480.480.48-4.04%1,000
Nov 24, 20250.490.500.490.500.507.61%2,075
Nov 23, 20250.460.460.460.460.46--
Nov 20, 20250.460.460.460.460.46--
Nov 19, 20250.460.460.460.460.46--
Nov 18, 20250.460.460.460.460.46-1.08%41,143
Nov 17, 20250.470.470.470.470.47-2.11%15,320
Nov 16, 20250.480.480.430.480.48-96,368
Nov 13, 20250.480.480.480.480.48-1,714
Nov 12, 20250.480.480.480.480.48--
Nov 11, 20250.480.480.480.480.48-486
Nov 10, 20250.470.480.470.480.481.06%2,056
Nov 9, 20250.470.470.470.470.47-1.05%1,606
Nov 6, 20250.480.480.480.480.48-1.04%10,803
Nov 5, 20250.480.480.480.480.48--
Nov 4, 20250.480.480.480.480.48-0.21%500
Nov 3, 20250.480.480.480.480.483.22%32,045
Nov 2, 20250.470.470.470.470.47--
Oct 30, 20250.470.470.470.470.471.30%2,421
Oct 29, 20250.460.460.460.460.46--
Oct 28, 20250.460.460.460.460.46--
Oct 27, 20250.460.460.460.460.46-0.43%3,108
Oct 26, 20250.460.460.460.460.46--
Oct 23, 20250.460.460.460.460.46-0.65%13,433
Oct 22, 20250.470.470.470.470.47--
Oct 21, 20250.470.470.460.470.47-35,828
Oct 20, 20250.470.470.460.470.47-1.48%17,825
Oct 19, 20250.470.470.470.470.47--
Oct 16, 20250.460.470.460.470.472.61%3,250
Oct 15, 20250.460.460.460.460.461.77%250,000
Oct 14, 20250.450.450.450.450.45-0.66%10,922
Oct 13, 20250.460.460.460.460.46-0.44%13,686
Oct 12, 20250.460.460.460.460.460.22%1,082
Oct 9, 20250.460.460.460.460.46-6,975
Oct 8, 20250.460.460.460.460.46--
Oct 7, 20250.460.460.460.460.460.22%40,539
Oct 6, 20250.460.460.460.460.46--