Oman International Development and Investment Company SAOG (MSM:OMVS)
Oman
· Delayed Price · Currency is OMR 0.330
+0.005 (1.54%)
At close: Dec 4, 2025
MSM:OMVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 272,466 |
| Dec 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.88% | 129,230 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 42,365 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 6,993 |
| Nov 30, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 55,071 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.94% | 1,139,340 |
| Nov 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.95% | 448,760 |
| Nov 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.66% | 76,758 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 23,829 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.28% | 62,642 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.23% | 7,500 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.29% | 1,389 |
| Nov 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 61,703 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 7,284 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.63% | 53,628 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.94% | 12,746 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.32% | 429,806 |
| Nov 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 14,198 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | 64,978 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.95% | 102,143 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | 178,363 |
| Nov 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 1,947,516 |
| Nov 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.85% | 20,348 |
| Oct 30, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 9.09% | 1,704,677 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.14% | 227,226 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 109,249,800 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 44,480 |
| Oct 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 34,650 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.46% | 38,134 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 230,934 |
| Oct 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 522,109 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 34,435 |
| Oct 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.15% | 148,243 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,014,929 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | 126,000 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.61% | 1,277,246 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,000 |
| Oct 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 233,700 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 371,020 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 190,320 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 220,855 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 443,276 |
| Oct 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.43% | 568,143 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 193,878 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 52,063 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 489,407 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 164,680 |
| Sep 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 64,500 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 178,961 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,850 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 64,762 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 632,787 |
| Sep 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 561,748 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 10,684 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | 36,419 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 48,916 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 79,000 |
| Sep 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 94,593 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.20% | 2,310,577 |
| Sep 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.73% | 2,723,725 |
| Sep 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.99% | 1,147,193 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | 269,746 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 346,430 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 127,800 |
| Sep 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 158,989 |
| Aug 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 112,865 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 239,001 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 151,614 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 29,050 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 115,609 |
| Aug 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 71,622 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 24,970 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 116,955 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 113,658 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 19,725 |
| Aug 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 12,895 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 412,655 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 172,944 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 112,103 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 116,731 |
| Aug 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,032 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 152,909 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 297,997 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 162,473 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 114,253 |
| Aug 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 204,400 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 62,910 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 98,550 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 121,928 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 67,121 |
| Jul 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 138,747 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 248,010 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 627,425 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 176,034 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.67% | 1,297,607 |
| Jul 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 1,048,343 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.69% | 1,774,963 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 256,949 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 368,521 |