Salalah Mills Company SAOG (MSM:SFMI)
Oman
· Delayed Price · Currency is OMR 0.401
+0.001 (0.25%)
At close: Dec 4, 2025
MSM:SFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | 229 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 8,338 |
| Nov 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 9,515 |
| Nov 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 1,500 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -7.61% | 18,512 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,058 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 100 |
| Nov 10, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 10.00% | 4,791 |
| Nov 9, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 7.69% | 3,000 |
| Nov 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 0.26% | 57,083 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.06% | 100 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.46% | 550 |
| Nov 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,277 |
| Oct 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,235 |
| Oct 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | 2,900 |
| Oct 27, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -1.27% | 4,937 |
| Oct 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 2,000 |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,012 |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 2,029 |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 2,016 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,200 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Oct 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 170 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 16,585 |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 201 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 269 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 489 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 143 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 1,159 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,000 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.88% | 407 |
| Aug 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 1,000 |
| Aug 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 443 |
| Aug 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 4,527 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,000 |
| Aug 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 473 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 13, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -4.65% | 7,208 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.43 | 0.43 | - | 800 |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 82 |
| Aug 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 5,400 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5,000 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.55% | 282 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,967 |
| Jul 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -7.31% | 33 |
| Jul 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,550 |