Skip to main content
Salalah Mills Company SAOG (MSM:SFMI)
Oman flag Oman · Delayed Price · Currency is OMR
0.570
-0.030 (-5.00%)
At close: Apr 28, 2026

MSM:SFMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.570.570.570.57-5.00%1,661
Apr 27, 20260.600.600.600.600.60-70,296
Apr 26, 20260.600.600.600.600.605.26%5,000
Apr 23, 20260.570.570.570.570.57-5.00%1,250
Apr 22, 20260.650.650.600.600.60-26,150
Apr 21, 20260.660.660.600.600.60-9.09%4,000
Apr 20, 20260.660.660.660.660.66-86
Apr 19, 20260.660.660.660.660.66-5.71%800
Apr 16, 20260.700.700.700.700.70--
Apr 15, 20260.700.700.700.700.70-2,850
Apr 14, 20260.700.700.700.700.70--
Apr 13, 20260.700.700.700.700.70-279
Apr 12, 20260.700.700.700.700.70--
Apr 9, 20260.700.700.700.700.70--
Apr 8, 20260.650.700.650.700.707.69%1,008
Apr 7, 20260.650.650.650.650.65--
Apr 6, 20260.700.700.650.650.65-7.80%1,200
Apr 5, 20260.710.710.710.710.71--
Apr 2, 20260.710.710.710.710.71-0.70%1,378
Apr 1, 20260.710.710.710.710.71-8.97%1,280
Mar 31, 20260.750.790.740.780.72-237,420
Mar 30, 20260.740.780.740.780.725.41%146,479
Mar 29, 20260.750.750.740.740.68-125,493
Mar 26, 20260.720.740.720.740.682.78%69,827
Mar 25, 20260.720.720.710.720.660.70%110,573
Mar 24, 20260.710.720.710.720.660.70%5,200
Mar 18, 20260.710.710.710.710.660.14%37,175
Mar 17, 20260.710.710.710.710.65-0.14%117,910
Mar 16, 20260.700.720.690.710.665.19%97,714
Mar 15, 20260.600.690.600.680.626.47%32,755
Mar 12, 20260.630.630.600.630.592.26%32,714
Mar 11, 20260.590.630.590.620.575.98%66,222
Mar 10, 20260.580.590.560.590.549.96%238,794
Mar 9, 20260.530.530.530.530.499.92%1,460,499
Mar 8, 20260.480.480.480.480.4510.00%4,200
Mar 5, 20260.440.440.440.440.41--
Mar 4, 20260.440.440.440.440.41-2.22%989
Mar 3, 20260.460.460.450.450.42-3.23%4,000
Mar 2, 20260.470.470.470.470.43-0.85%1,421
Mar 1, 20260.470.470.470.470.43--
Feb 26, 20260.470.470.470.470.43--
Feb 25, 20260.470.470.470.470.43--
Feb 24, 20260.470.470.470.470.43--
Feb 23, 20260.470.470.470.470.43--
Feb 22, 20260.470.470.470.470.430.21%500
Feb 19, 20260.470.470.470.470.43--
Feb 18, 20260.470.470.470.470.43--
Feb 17, 20260.430.470.430.470.431.74%1,418
Feb 16, 20260.470.500.460.460.42-8.73%27,368
Feb 15, 20260.500.500.500.500.47-2.33%647
Feb 12, 20260.520.520.520.520.48--
Feb 11, 20260.500.520.500.520.484.24%1,600
Feb 10, 20260.440.500.440.500.4610.00%23,752
Feb 9, 20260.430.450.430.450.429.76%15,100
Feb 8, 20260.410.410.410.410.38--
Feb 5, 20260.410.410.410.410.38-2,840
Feb 4, 20260.400.410.400.410.38-1.20%8,928
Feb 3, 20260.420.420.420.420.381.22%960
Feb 2, 20260.410.410.410.410.38-3.53%10,407
Feb 1, 20260.430.430.430.430.39--
Jan 29, 20260.430.430.430.430.39--
Jan 28, 20260.430.430.430.430.39-1,030
Jan 27, 20260.430.430.430.430.39--
Jan 26, 20260.430.430.430.430.39-1.16%3,750
Jan 25, 20260.430.430.430.430.407.50%5,300
Jan 22, 20260.420.420.420.400.37-705
Jan 21, 20260.400.400.400.400.37--
Jan 20, 20260.420.420.400.400.37-4.76%10,229
Jan 19, 20260.420.420.420.420.39--
Jan 14, 20260.420.420.420.420.390.24%15,000
Jan 13, 20260.420.420.420.420.39--
Jan 12, 20260.420.420.420.420.39--
Jan 11, 20260.420.420.420.420.39--
Jan 8, 20260.420.420.420.420.39--
Jan 7, 20260.420.420.420.420.39--
Jan 6, 20260.420.420.420.420.392.20%2,500
Jan 5, 20260.410.410.410.410.380.49%4,000
Jan 4, 20260.410.410.410.410.38--
Jan 1, 20260.410.410.410.410.380.25%5,918
Dec 31, 20250.400.410.400.410.38-0.25%1,666
Dec 30, 20250.400.410.400.410.382.00%238
Dec 29, 20250.400.400.400.400.37--
Dec 28, 20250.400.400.400.400.37-1.23%590
Dec 25, 20250.410.410.410.410.371.25%6,918
Dec 24, 20250.400.400.400.400.37-2.91%400
Dec 23, 20250.410.410.410.410.38--
Dec 22, 20250.410.410.410.410.38-7,886
Dec 21, 20250.410.410.410.410.380.98%5,000
Dec 18, 20250.410.410.410.410.38--
Dec 17, 20250.410.410.410.410.380.74%4,000
Dec 16, 20250.410.410.410.410.37-0.25%11,000
Dec 15, 20250.410.410.410.410.37--
Dec 14, 20250.410.410.410.410.37--
Dec 11, 20250.410.410.410.410.37-418
Dec 10, 20250.410.410.410.410.370.25%10,844
Dec 9, 20250.410.410.410.410.37--
Dec 8, 20250.410.410.410.410.37--
Dec 7, 20250.410.410.410.410.371.00%5,580
Dec 4, 20250.400.400.400.400.370.25%229
Dec 3, 20250.400.400.400.400.37--