Skip to main content
Oman National Engineering & Investment Company SAOG (MSM:ONES)
Oman flag Oman · Delayed Price · Currency is OMR
0.156
-0.001 (-0.64%)
At close: Mar 4, 2026

MSM:ONES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.160.160.160.160.16-0.64%13,168
Mar 3, 20260.160.160.160.160.16-1.26%71,137
Mar 2, 20260.160.160.160.160.161.92%38,090
Mar 1, 20260.160.160.160.160.16-3.11%173,070
Feb 26, 20260.160.160.160.160.16-0.62%97,541
Feb 25, 20260.160.160.160.160.16-0.61%86,176
Feb 24, 20260.160.160.160.160.160.62%86,156
Feb 23, 20260.170.170.160.160.16-3.57%750,395
Feb 22, 20260.160.170.160.170.177.69%555,393
Feb 19, 20260.160.160.160.160.16-1.27%231,050
Feb 18, 20260.160.160.160.160.160.64%74,112
Feb 17, 20260.160.160.160.160.16-122,050
Feb 16, 20260.160.160.160.160.16-35,038
Feb 15, 20260.160.160.160.160.16-1.88%43,370
Feb 12, 20260.160.160.160.160.16-0.62%197,170
Feb 11, 20260.160.160.160.160.160.63%98,350
Feb 10, 20260.160.160.160.160.161.91%224,256
Feb 9, 20260.150.160.150.160.163.97%244,734
Feb 8, 20260.150.150.150.150.15-40,000
Feb 5, 20260.150.150.150.150.150.67%13,403
Feb 4, 20260.150.150.150.150.15-113,379
Feb 3, 20260.150.150.150.150.152.04%114,519
Feb 2, 20260.150.150.150.150.150.68%20,150
Feb 1, 20260.150.150.150.150.15-1.35%69,639
Jan 29, 20260.150.150.150.150.15-187,256
Jan 28, 20260.150.150.150.150.150.68%1,057,289
Jan 27, 20260.150.150.150.150.15-42,360
Jan 26, 20260.150.150.150.150.15-130,414
Jan 25, 20260.150.150.150.150.15-3.29%91,386
Jan 22, 20260.150.150.150.150.15-24,614
Jan 21, 20260.150.150.150.150.15-52,215
Jan 20, 20260.150.150.150.150.151.33%44,754
Jan 19, 20260.150.150.150.150.152.04%70,500
Jan 14, 20260.150.150.150.150.15-2.00%128,829
Jan 13, 20260.150.150.150.150.15-1.96%164,209
Jan 12, 20260.150.150.150.150.152.00%107,632
Jan 11, 20260.150.150.150.150.153.45%7,000
Jan 8, 20260.150.150.150.150.15-3.33%13,715
Jan 7, 20260.150.150.150.150.15-71,500
Jan 6, 20260.150.150.150.150.153.45%63,128
Jan 5, 20260.150.150.150.150.151.40%4,500
Jan 4, 20260.140.140.140.140.14-1.38%6,000
Jan 1, 20260.150.150.150.150.15-5,917
Dec 31, 20250.150.150.150.150.15-5,000
Dec 30, 20250.140.150.140.150.150.69%52,199
Dec 29, 20250.140.150.140.140.14-2.04%40,515
Dec 28, 20250.150.150.150.150.15-61,000
Dec 25, 20250.150.150.150.150.152.08%12,416
Dec 24, 20250.150.150.140.140.14-3.36%562,487
Dec 23, 20250.150.150.150.150.150.68%665
Dec 22, 20250.150.150.150.150.15-0.67%44,300
Dec 21, 20250.150.150.150.150.150.68%7,983
Dec 18, 20250.150.150.150.150.15-7,178
Dec 17, 20250.140.150.140.150.152.78%55,905
Dec 16, 20250.140.140.140.140.141.41%34,405
Dec 15, 20250.140.140.140.140.140.71%105,850
Dec 14, 20250.140.140.140.140.140.71%4,280
Dec 11, 20250.140.140.140.140.14-54,647
Dec 10, 20250.140.140.140.140.14-3,463
Dec 9, 20250.140.140.140.140.14-79,512
Dec 8, 20250.140.140.140.140.140.72%35,250
Dec 7, 20250.140.140.140.140.140.72%30,000
Dec 4, 20250.140.140.140.140.14--
Dec 3, 20250.140.140.140.140.142.99%6,000
Dec 2, 20250.130.140.130.130.13-1.47%14,314
Dec 1, 20250.130.140.130.140.14-40,400
Nov 30, 20250.140.140.130.140.140.74%91,396
Nov 25, 20250.130.140.130.140.141.50%351,152
Nov 24, 20250.130.130.130.130.13-0.75%20,000
Nov 23, 20250.130.130.130.130.13--
Nov 20, 20250.130.140.130.130.13-6,000
Nov 19, 20250.130.130.130.130.13--
Nov 18, 20250.130.130.130.130.13-10,000
Nov 17, 20250.130.130.130.130.130.75%40,000
Nov 16, 20250.130.130.130.130.13--
Nov 13, 20250.130.130.130.130.13-5,000
Nov 12, 20250.130.130.130.130.13-36,000
Nov 11, 20250.130.130.130.130.13-5,695
Nov 10, 20250.130.130.130.130.13-42,305
Nov 9, 20250.130.130.130.130.13-0.75%30,000
Nov 6, 20250.130.130.130.130.13-13,500
Nov 5, 20250.130.130.130.130.13-0.74%37,195
Nov 4, 20250.140.140.140.140.141.50%5,000
Nov 3, 20250.130.130.130.130.13-1.48%47,800
Nov 2, 20250.140.140.140.140.143.05%16,200
Oct 30, 20250.140.140.130.130.13-2.96%83,500
Oct 29, 20250.130.140.130.140.14-11,000
Oct 28, 20250.140.140.140.140.14-17,459
Oct 27, 20250.140.140.130.140.14-33,000
Oct 26, 20250.140.140.140.140.14--
Oct 23, 20250.140.140.140.140.14--
Oct 22, 20250.130.140.130.140.142.27%15,000
Oct 21, 20250.130.130.130.130.13-0.75%90,000
Oct 20, 20250.130.130.130.130.13-60,206
Oct 19, 20250.130.130.130.130.134.72%24,605
Oct 16, 20250.140.140.130.130.13-4.51%55,000
Oct 15, 20250.130.130.130.130.13-0.75%5,000
Oct 14, 20250.130.130.130.130.133.08%8,595
Oct 13, 20250.130.130.130.130.13-2.26%25,500
Oct 12, 20250.130.130.130.130.13--