Skip to main content
Oman United Insurance Company SAOG (MSM:OUIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.374
+0.004 (1.08%)
At close: Apr 28, 2026

MSM:OUIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.370.370.370.370.37-0.80%390,669
Apr 26, 20260.370.370.370.370.370.81%200
Apr 23, 20260.370.370.370.370.37-0.80%729,138
Apr 22, 20260.370.370.370.370.37-3,976
Apr 21, 20260.370.370.370.370.371.36%18,888
Apr 20, 20260.370.370.370.370.37-1.60%442,021
Apr 19, 20260.380.380.370.370.37-136,500
Apr 16, 20260.390.390.370.370.374.47%1,062,974
Apr 15, 20260.360.360.360.360.360.56%402,101
Apr 14, 20260.360.360.350.360.360.28%930,364
Apr 13, 20260.360.360.360.360.36-162,000
Apr 12, 20260.360.360.350.360.360.28%59,951
Apr 9, 20260.350.350.350.350.35-0.28%5,210
Apr 8, 20260.360.360.350.360.36-205,546
Apr 7, 20260.360.360.360.360.36--
Apr 6, 20260.360.360.360.360.36-1.11%59,198
Apr 5, 20260.360.360.360.360.36-0.28%25,000
Apr 2, 20260.360.360.360.360.36-1.10%7,103
Apr 1, 20260.360.360.360.360.361.39%100,613
Mar 31, 20260.360.360.350.360.36-1,003
Mar 30, 20260.340.360.340.360.36-0.80%600
Mar 29, 20260.370.370.360.360.34-1.31%648,129
Mar 26, 20260.370.370.360.370.35-1.27%752,406
Mar 25, 20260.370.370.370.370.350.51%23,340
Mar 24, 20260.370.370.370.370.35-213
Mar 18, 20260.370.370.370.370.35--
Mar 17, 20260.370.370.370.370.351.57%10,605
Mar 16, 20260.370.370.360.360.34-0.52%144,187
Mar 15, 20260.370.370.370.370.35-20,580
Mar 12, 20260.370.370.370.370.35-71,455
Mar 11, 20260.370.370.360.370.35-0.27%242,550
Mar 10, 20260.370.370.360.370.35-445,725
Mar 9, 20260.370.370.370.370.35-0.76%502,295
Mar 8, 20260.370.370.360.370.351.04%61,741
Mar 5, 20260.370.370.370.370.35-1.53%894,822
Mar 4, 20260.360.370.360.370.35-0.77%4,390
Mar 3, 20260.370.380.370.370.350.78%307,246
Mar 2, 20260.370.370.370.370.351.28%273,056
Mar 1, 20260.330.370.330.370.35-1.27%35,161
Feb 26, 20260.380.390.370.370.35-0.51%16,777
Feb 25, 20260.380.380.350.370.35-3.21%43,754
Feb 24, 20260.380.390.380.390.371.23%28,161
Feb 23, 20260.400.400.380.380.36-6.53%306,331
Feb 22, 20260.410.410.410.410.390.69%315,000
Feb 19, 20260.390.400.390.400.38-61,530
Feb 18, 20260.400.410.400.400.380.25%895,934
Feb 17, 20260.390.410.380.400.38-0.93%77,775
Feb 16, 20260.400.410.400.410.390.69%80,850
Feb 15, 20260.410.410.390.400.38-0.69%192,045
Feb 12, 20260.400.410.400.410.391.90%1,419,375
Feb 11, 20260.380.400.380.400.384.99%7,154,785
Feb 10, 20260.380.380.380.380.36-1.22%83,475
Feb 9, 20260.380.390.380.390.371.23%1,570,769
Feb 8, 20260.380.380.380.380.360.53%641,028
Feb 5, 20260.370.380.370.380.362.05%1,472,646
Feb 4, 20260.370.370.370.370.351.03%513,889
Feb 3, 20260.370.370.370.370.350.25%5,250
Feb 2, 20260.370.370.370.370.35-0.24%21,000
Feb 1, 20260.370.370.370.370.35-0.51%159,903
Jan 29, 20260.370.370.370.370.35--
Jan 28, 20260.370.370.370.370.352.10%22,680
Jan 27, 20260.360.360.360.360.340.25%124,185
Jan 26, 20260.360.360.360.360.341.09%945
Jan 25, 20260.330.360.330.360.34-1.33%2,100
Jan 22, 20260.360.360.360.360.342.70%118
Jan 21, 20260.350.350.350.350.33-2.63%10,500
Jan 20, 20260.370.370.330.360.34-2.06%15,761
Jan 19, 20260.370.370.370.370.352.10%210
Jan 14, 20260.340.360.340.360.346.13%103,191
Jan 13, 20260.340.340.340.340.32-3,230
Jan 12, 20260.340.340.340.340.32--
Jan 11, 20260.340.340.340.340.32--
Jan 8, 20260.340.340.340.340.322.31%34,851
Jan 7, 20260.330.330.330.330.32-1.42%26,591
Jan 6, 20260.340.340.340.340.32--
Jan 5, 20260.310.340.310.340.324.71%31,954
Jan 4, 20260.320.320.320.320.31--
Jan 1, 20260.320.320.320.320.31-105
Dec 31, 20250.310.320.300.320.314.33%151,691
Dec 30, 20250.300.310.300.310.291.54%325,500
Dec 29, 20250.300.300.290.300.293.92%595,466
Dec 28, 20250.300.300.290.290.28-0.64%666,741
Dec 25, 20250.300.300.300.300.281.62%5,250
Dec 24, 20250.290.290.290.290.28-1.29%58,280
Dec 23, 20250.290.300.290.290.280.34%81,222
Dec 22, 20250.290.290.290.290.28-1,141
Dec 21, 20250.300.300.290.290.28-3.77%247,236
Dec 18, 20250.300.300.300.300.29--
Dec 17, 20250.300.310.300.300.291.60%125,954
Dec 16, 20250.300.300.290.300.28-1.57%31,498
Dec 15, 20250.290.300.290.300.295.61%123,107
Dec 14, 20250.290.290.290.290.271.02%42,962
Dec 11, 20250.290.290.290.290.27-36,767
Dec 10, 20250.280.290.280.290.270.32%43,102
Dec 9, 20250.280.290.280.280.27-0.32%94,395
Dec 8, 20250.290.290.280.290.27-25,063
Dec 7, 20250.270.290.270.290.275.27%74,917
Dec 4, 20250.270.270.270.270.261.76%57,641
Dec 3, 20250.260.270.260.270.250.72%7,179
Dec 2, 20250.260.260.260.260.25-29,952