Skip to main content
Oman United Insurance Company SAOG (MSM:OUIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.384
-0.006 (-1.54%)
At close: Mar 5, 2026

MSM:OUIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.390.390.380.380.38-1.54%852,212
Mar 4, 20260.380.390.380.390.39-0.76%4,181
Mar 3, 20260.390.400.390.390.390.77%292,616
Mar 2, 20260.390.390.390.390.391.30%260,054
Mar 1, 20260.350.390.350.390.39-1.28%33,487
Feb 26, 20260.400.410.390.390.39-0.51%15,979
Feb 25, 20260.400.400.370.390.39-3.21%41,671
Feb 24, 20260.400.410.400.410.411.25%26,820
Feb 23, 20260.420.420.400.400.40-6.54%291,744
Feb 22, 20260.430.430.430.430.430.71%300,000
Feb 19, 20260.410.430.410.430.43-58,600
Feb 18, 20260.430.430.430.430.430.24%853,271
Feb 17, 20260.410.430.400.420.42-0.93%74,072
Feb 16, 20260.420.430.420.430.430.71%77,000
Feb 15, 20260.430.430.410.430.43-0.70%182,900
Feb 12, 20260.420.430.420.430.431.90%1,351,786
Feb 11, 20260.400.420.400.420.425.00%6,814,081
Feb 10, 20260.400.400.400.400.40-1.23%79,500
Feb 9, 20260.400.410.400.410.411.25%1,495,971
Feb 8, 20260.400.400.400.400.400.50%610,503
Feb 5, 20260.390.400.390.400.402.05%1,402,520
Feb 4, 20260.390.390.390.390.391.04%489,419
Feb 3, 20260.390.390.390.390.390.26%5,000
Feb 2, 20260.390.390.390.390.39-0.26%20,000
Feb 1, 20260.380.390.380.390.39-0.52%152,289
Jan 29, 20260.390.390.390.390.39--
Jan 28, 20260.390.390.390.390.392.11%21,600
Jan 27, 20260.380.380.380.380.380.26%118,272
Jan 26, 20260.380.380.380.380.381.07%900
Jan 25, 20260.350.380.350.380.38-1.32%2,000
Jan 22, 20260.380.380.380.380.382.70%113
Jan 21, 20260.370.370.370.370.37-2.63%10,000
Jan 20, 20260.390.390.350.380.38-2.06%15,011
Jan 19, 20260.390.390.390.390.392.11%200
Jan 14, 20260.360.380.360.380.386.15%98,278
Jan 13, 20260.360.360.360.360.36-3,077
Jan 12, 20260.360.360.360.360.36--
Jan 11, 20260.360.360.360.360.36--
Jan 8, 20260.360.360.360.360.362.29%33,192
Jan 7, 20260.350.350.350.350.35-1.41%25,325
Jan 6, 20260.360.360.360.360.36--
Jan 5, 20260.330.360.330.360.364.72%30,433
Jan 4, 20260.340.340.340.340.34--
Jan 1, 20260.340.340.340.340.34-100
Dec 31, 20250.330.340.320.340.344.31%144,468
Dec 30, 20250.320.330.320.330.331.56%310,000
Dec 29, 20250.310.320.300.320.323.90%567,111
Dec 28, 20250.310.310.310.310.31-0.65%634,992
Dec 25, 20250.310.310.310.310.311.64%5,000
Dec 24, 20250.310.310.310.310.31-1.29%55,505
Dec 23, 20250.310.320.310.310.310.32%77,355
Dec 22, 20250.310.310.310.310.31-1,087
Dec 21, 20250.310.310.310.310.31-3.75%235,463
Dec 18, 20250.320.320.320.320.32--
Dec 17, 20250.320.330.320.320.321.59%119,957
Dec 16, 20250.320.320.300.320.32-1.56%29,999
Dec 15, 20250.300.320.300.320.325.61%117,245
Dec 14, 20250.310.310.300.300.301.00%40,917
Dec 11, 20250.300.300.300.300.30-35,017
Dec 10, 20250.300.300.300.300.300.33%41,050
Dec 9, 20250.300.300.300.300.30-0.33%89,900
Dec 8, 20250.300.300.300.300.30-23,870
Dec 7, 20250.290.300.290.300.305.26%71,350
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--