Skip to main content
Oman International Development and Investment Company SAOG (MSM:OMVS)
Oman flag Oman · Delayed Price · Currency is OMR
0.407
+0.001 (0.25%)
At close: Mar 8, 2026

MSM:OMVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.400.410.400.410.412.27%587,894
Mar 4, 20260.400.400.390.400.40-0.50%132,672
Mar 3, 20260.400.400.400.400.40-180,691
Mar 2, 20260.390.400.390.400.403.10%322,438
Mar 1, 20260.390.390.360.390.39-2.76%673,461
Feb 26, 20260.400.400.400.400.40-0.50%97,820
Feb 25, 20260.400.400.400.400.40-283,740
Feb 24, 20260.400.400.400.400.400.50%216,152
Feb 23, 20260.400.400.400.400.40-1.49%50,381
Feb 22, 20260.410.410.400.400.40-1.22%160,200
Feb 19, 20260.410.420.400.410.411.74%320,906
Feb 18, 20260.400.410.400.400.40-0.50%127,363
Feb 17, 20260.400.410.400.400.40-0.49%133,228
Feb 16, 20260.410.410.410.410.410.74%128,223
Feb 15, 20260.420.420.400.400.40-1.71%55,722
Feb 12, 20260.400.410.390.410.413.02%390,807
Feb 11, 20260.400.400.400.400.400.76%338,036
Feb 10, 20260.390.400.390.400.401.54%286,541
Feb 9, 20260.380.390.380.390.393.18%588,393
Feb 8, 20260.370.380.370.380.381.07%364,576
Feb 5, 20260.370.370.370.370.370.81%473,334
Feb 4, 20260.360.370.360.370.373.35%968,569
Feb 3, 20260.360.360.360.360.360.28%316,945
Feb 2, 20260.360.360.360.360.36-2.19%42,650
Feb 1, 20260.370.370.360.370.37-0.82%56,201
Jan 29, 20260.370.370.360.370.370.55%236,763
Jan 28, 20260.360.370.360.370.371.67%1,645,933
Jan 27, 20260.360.360.360.360.36-193,486
Jan 26, 20260.370.370.360.360.36-33,221
Jan 25, 20260.370.370.360.360.36-2.17%30,987
Jan 22, 20260.360.380.360.370.374.55%222,698
Jan 21, 20260.360.360.350.350.35-2.22%210,603
Jan 20, 20260.360.360.360.360.360.56%97,514
Jan 19, 20260.360.370.340.360.36-0.56%53,132
Jan 14, 20260.360.360.360.360.36-65,285
Jan 13, 20260.360.360.360.360.36-3,949
Jan 12, 20260.360.360.360.360.361.41%25,618
Jan 11, 20260.360.360.350.360.36-5.33%43,919
Jan 8, 20260.350.380.350.380.389.65%307,775
Jan 7, 20260.340.350.340.340.342.40%454,501
Jan 6, 20260.340.340.330.330.33-1,035,553
Jan 5, 20260.340.340.330.330.330.60%59,488
Jan 4, 20260.330.330.330.330.33-11,613
Jan 1, 20260.330.330.330.330.330.30%43,303
Dec 31, 20250.320.330.320.330.33-0.90%4,000
Dec 30, 20250.330.340.330.330.33-0.60%296,891
Dec 29, 20250.340.340.340.340.34--
Dec 28, 20250.340.340.340.340.34-1.18%18,588
Dec 25, 20250.340.340.340.340.34--
Dec 24, 20250.340.340.340.340.34--
Dec 23, 20250.320.340.320.340.344.62%311,500
Dec 22, 20250.330.330.330.330.33-2.11%2,075
Dec 21, 20250.330.330.330.330.331.84%365,521
Dec 18, 20250.330.330.330.330.33-1.81%129,001
Dec 17, 20250.330.330.330.330.33-93,980
Dec 16, 20250.330.330.330.330.33-30,000
Dec 15, 20250.330.330.330.330.33-0.30%198,612
Dec 14, 20250.330.330.330.330.33-10,020
Dec 11, 20250.330.330.330.330.33-6,000
Dec 10, 20250.340.340.330.330.330.30%60,000
Dec 9, 20250.330.340.330.330.33-1.48%86,750
Dec 8, 20250.330.340.330.340.342.12%80,318
Dec 7, 20250.330.330.330.330.33-97,173
Dec 4, 20250.320.330.320.330.331.54%272,466
Dec 3, 20250.320.330.320.330.331.88%129,230
Dec 2, 20250.320.320.320.320.320.63%42,365
Dec 1, 20250.320.320.320.320.320.63%6,993
Nov 30, 20250.320.320.310.320.32-55,071
Nov 25, 20250.320.320.310.320.32-0.94%1,139,340
Nov 24, 20250.300.320.300.320.324.95%448,760
Nov 23, 20250.300.310.300.300.300.66%76,758
Nov 20, 20250.300.300.300.300.300.33%23,829
Nov 19, 20250.310.310.300.300.30-2.28%62,642
Nov 18, 20250.310.310.310.310.31-2.23%7,500
Nov 17, 20250.310.310.310.310.311.29%1,389
Nov 16, 20250.310.310.310.310.31-0.32%61,703
Nov 13, 20250.310.310.310.310.31-0.96%7,284
Nov 12, 20250.320.320.310.310.31-0.63%53,628
Nov 11, 20250.310.320.310.320.321.94%12,746
Nov 10, 20250.310.320.310.310.31-0.32%429,806
Nov 9, 20250.310.310.310.310.31-0.96%14,198
Nov 6, 20250.310.310.310.310.31-0.63%64,978
Nov 5, 20250.320.320.320.320.32-3.95%102,143
Nov 4, 20250.330.330.330.330.33-0.30%178,363
Nov 3, 20250.310.330.310.330.3310.00%1,947,516
Nov 2, 20250.310.310.300.300.30-3.85%20,348
Oct 30, 20250.290.310.290.310.319.09%1,704,677
Oct 29, 20250.280.290.280.290.292.14%227,226
Oct 28, 20250.270.280.270.280.283.70%109,249,800
Oct 27, 20250.270.270.270.270.27-1.82%44,480
Oct 26, 20250.270.280.270.280.28-1.08%34,650
Oct 23, 20250.280.280.280.280.28-2.46%38,134
Oct 22, 20250.280.290.270.290.293.64%230,934
Oct 21, 20250.260.280.260.280.285.77%522,109
Oct 20, 20250.260.260.260.260.26-1.14%34,435
Oct 19, 20250.260.260.250.260.261.15%148,243
Oct 16, 20250.260.270.260.260.261.96%1,014,929
Oct 15, 20250.260.260.260.260.260.79%126,000
Oct 14, 20250.250.260.250.250.251.61%1,277,246
Oct 13, 20250.250.250.250.250.250.40%1,000