Oman National Engineering & Investment Company SAOG (MSM:ONES)
Oman
· Delayed Price · Currency is OMR 0.159
-0.001 (-0.63%)
At close: Apr 28, 2026
MSM:ONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 6,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,649 |
| Apr 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,351 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 1,100,429 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,287 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 20,528 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 5,980 |
| Apr 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | 32,000 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.97% | 8,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 30,321 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 21,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 5,781 |
| Apr 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.77% | 340 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 5,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 18,750 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 209 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 13,172 |
| Apr 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 17,987 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 70,506 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 38,300 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.41% | 16,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.62% | 828,039 |
| Mar 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.83% | 15,361 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 2.50% | 1,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.23% | 1,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.25% | 52,169 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 10,002 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.63% | 41,361 |
| Mar 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 3,847 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.25% | 10,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 10,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 20,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 200 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 69,308 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.28% | 36,224 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.64% | 13,168 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.26% | 71,137 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.92% | 38,090 |
| Mar 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.11% | 173,070 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 97,541 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.61% | 86,176 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.62% | 86,156 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.57% | 750,395 |
| Feb 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 7.69% | 555,393 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.27% | 231,050 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.64% | 74,112 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 122,050 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 35,038 |
| Feb 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.88% | 43,370 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 197,170 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 98,350 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.91% | 224,256 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 3.97% | 244,734 |
| Feb 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 40,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.67% | 13,403 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 113,379 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.04% | 114,519 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 20,150 |
| Feb 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.35% | 69,639 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 187,256 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 1,057,289 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 42,360 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 130,414 |
| Jan 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -3.29% | 91,386 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 24,614 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 52,215 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 1.33% | 44,754 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.04% | 70,500 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -2.00% | 128,829 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.96% | 164,209 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.00% | 107,632 |
| Jan 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 3.45% | 7,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -3.33% | 13,715 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 71,500 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 3.45% | 63,128 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 1.40% | 4,500 |
| Jan 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -1.38% | 6,000 |
| Jan 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 5,917 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 5,000 |
| Dec 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 0.69% | 52,199 |
| Dec 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 40,515 |
| Dec 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 61,000 |
| Dec 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.08% | 12,416 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 562,487 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 665 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.67% | 44,300 |
| Dec 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 7,983 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 7,178 |
| Dec 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 2.78% | 55,905 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.41% | 34,405 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 0.71% | 105,850 |
| Dec 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 0.71% | 4,280 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 54,647 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 3,463 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 79,512 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 0.72% | 35,250 |
| Dec 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 0.72% | 30,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | - |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 2.99% | 6,000 |