Skip to main content
Oman United Insurance Company SAOG (MSM:OUIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.285
+0.005 (1.79%)
At close: Dec 4, 2025

MSM:OUIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.280.290.280.290.291.79%54,897
Dec 3, 20250.280.280.280.280.280.72%6,838
Dec 2, 20250.270.280.270.280.28-28,526
Dec 1, 20250.280.280.280.280.281.46%41,219
Nov 30, 20250.270.270.270.270.271.48%20,260
Nov 25, 20250.280.280.270.270.27-1.10%28,450
Nov 24, 20250.260.270.260.270.275.41%1,304,633
Nov 23, 20250.260.260.260.260.26-116,752
Nov 20, 20250.260.260.260.260.26-81,385
Nov 19, 20250.260.260.260.260.260.78%8,548
Nov 18, 20250.260.260.260.260.260.39%41,247
Nov 17, 20250.260.260.260.260.26-0.78%28,700
Nov 16, 20250.260.260.250.260.26-0.77%111,227
Nov 13, 20250.260.260.260.260.260.39%63,900
Nov 12, 20250.260.260.260.260.26-113,150
Nov 11, 20250.260.260.260.260.261.97%57,940
Nov 10, 20250.260.260.250.250.25-2.68%76,411
Nov 9, 20250.260.260.260.260.260.38%100
Nov 6, 20250.260.260.260.260.26--
Nov 5, 20250.260.260.260.260.26--
Nov 4, 20250.260.260.260.260.26-107,266
Nov 3, 20250.260.260.260.260.26-0.38%28,966
Nov 2, 20250.260.260.260.260.260.38%4,597
Oct 30, 20250.260.270.250.260.263.17%8,787
Oct 29, 20250.260.260.250.250.25-1.95%331,487
Oct 28, 20250.260.260.260.260.26-1.15%969,240
Oct 27, 20250.260.260.260.260.26-125,000
Oct 26, 20250.250.260.250.260.264.00%234,150
Oct 23, 20250.250.250.250.250.25-162,534
Oct 22, 20250.250.250.250.250.25-113,168
Oct 21, 20250.250.250.250.250.25-17,000
Oct 20, 20250.250.250.250.250.25-43,997
Oct 19, 20250.250.250.250.250.25--
Oct 16, 20250.250.250.250.250.251.21%11,896,740
Oct 15, 20250.250.250.250.250.250.82%201,292
Oct 14, 20250.240.250.230.250.25-2.00%52,389
Oct 13, 20250.250.250.250.250.25--
Oct 12, 20250.250.250.250.250.25--
Oct 9, 20250.250.250.250.250.25-1.96%160
Oct 8, 20250.240.260.240.260.263.24%5,274
Oct 7, 20250.250.250.250.250.25--
Oct 6, 20250.250.250.250.250.250.41%8,687
Oct 5, 20250.250.250.250.250.25-0.40%2,583
Oct 2, 20250.250.250.250.250.25--
Oct 1, 20250.250.250.250.250.25--
Sep 30, 20250.250.250.250.250.25-15,094
Sep 29, 20250.250.250.250.250.250.82%5,096
Sep 28, 20250.240.250.240.250.252.51%9,603
Sep 25, 20250.240.240.240.240.24--
Sep 24, 20250.240.240.240.240.24-2,500
Sep 23, 20250.240.240.240.240.24-2.45%12,203
Sep 22, 20250.250.250.250.250.25--
Sep 21, 20250.240.250.240.250.252.51%1,729,903
Sep 18, 20250.240.240.240.240.24-0.42%25,000
Sep 17, 20250.240.240.240.240.24-11,500
Sep 16, 20250.240.240.240.240.242.13%3,559
Sep 15, 20250.240.240.240.240.24--
Sep 14, 20250.240.240.240.240.24-0.84%1,770
Sep 11, 20250.240.240.240.240.24-8,230
Sep 10, 20250.240.240.240.240.24--
Sep 9, 20250.240.240.240.240.24--
Sep 8, 20250.240.240.240.240.24--
Sep 4, 20250.240.240.240.240.24--
Sep 3, 20250.240.240.240.240.24-1.25%799,565
Sep 2, 20250.240.240.240.240.24-200,000
Sep 1, 20250.240.240.240.240.24-300,000
Aug 31, 20250.240.240.240.240.24-5,000
Aug 28, 20250.240.240.240.240.24-3,000
Aug 27, 20250.240.240.240.240.24-400,000
Aug 26, 20250.240.240.240.240.24-3,496
Aug 25, 20250.240.240.240.240.24-5,000
Aug 24, 20250.240.240.240.240.24-2,000
Aug 21, 20250.240.240.240.240.24-43,067
Aug 20, 20250.240.240.240.240.24-3,000
Aug 19, 20250.240.240.240.240.24--
Aug 18, 20250.240.240.240.240.240.84%317,171
Aug 17, 20250.240.240.240.240.24-605
Aug 14, 20250.240.240.240.240.240.42%119,090
Aug 13, 20250.240.240.240.240.24--
Aug 12, 20250.240.240.240.240.24-0.42%42,603
Aug 11, 20250.240.240.240.240.24-27,000
Aug 10, 20250.240.240.240.240.24-5,867
Aug 7, 20250.240.240.240.240.24-0.42%22,348
Aug 6, 20250.240.240.240.240.24--
Aug 5, 20250.240.240.240.240.24-0.42%6,989
Aug 4, 20250.240.240.240.240.24-2.04%122,977
Aug 3, 20250.240.250.240.250.253.38%733,120
Jul 31, 20250.240.240.240.240.24-173,176
Jul 30, 20250.240.240.240.240.24-734
Jul 29, 20250.240.240.240.240.24--
Jul 28, 20250.240.240.240.240.24-108,600
Jul 27, 20250.230.240.230.240.240.85%18,150
Jul 24, 20250.240.240.240.240.24--
Jul 23, 20250.240.240.240.240.24--
Jul 22, 20250.230.240.230.240.24-0.84%35,800
Jul 21, 20250.240.240.240.240.24-1.25%100,000
Jul 20, 20250.240.240.240.240.24-240
Jul 17, 20250.230.240.230.240.245.73%71,695
Jul 16, 20250.230.230.230.230.230.44%15,900
Jul 15, 20250.230.230.230.230.23--