Skip to main content
A'Sharqiya Investment Holding Co. (SAOG) (MSM:SIHC)
Oman flag Oman · Delayed Price · Currency is OMR
0.0900
+0.0010 (1.12%)
At close: Dec 4, 2025

MSM:SIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.090.090.091.12%12,416
Dec 3, 20250.090.090.090.090.091.14%56,298
Dec 2, 20250.090.090.090.090.09-1.12%44,218
Dec 1, 20250.090.090.090.090.094.71%8,000
Nov 30, 20250.090.090.090.090.09-2.30%106,000
Nov 25, 20250.090.090.090.090.091.16%47,000
Nov 24, 20250.090.090.090.090.09-2.27%8,173
Nov 23, 20250.090.090.090.090.09--
Nov 20, 20250.090.090.090.090.09-20,100
Nov 19, 20250.090.090.090.090.09-1.12%54,844
Nov 18, 20250.090.090.090.090.09-200
Nov 17, 20250.090.090.090.090.091.14%3,800
Nov 16, 20250.080.090.080.090.094.76%568,043
Nov 13, 20250.080.080.080.080.08-44,000
Nov 12, 20250.090.090.080.080.08-99,950
Nov 11, 20250.090.090.080.080.08-276,161
Nov 10, 20250.080.080.080.080.082.44%145,000
Nov 9, 20250.090.090.080.080.08-1.20%43,548
Nov 6, 20250.080.080.080.080.08-39,910
Nov 5, 20250.080.080.080.080.08-1.19%20,000
Nov 4, 20250.080.090.080.080.08-2.33%202,071
Nov 3, 20250.090.090.090.090.091.18%60,169
Nov 2, 20250.090.090.090.090.09-1.16%4,876
Oct 30, 20250.090.090.090.090.091.18%227,900
Oct 29, 20250.080.090.080.090.09-134,517
Oct 28, 20250.080.090.080.090.091.19%242,619
Oct 27, 20250.080.080.080.080.08-40,559
Oct 26, 20250.090.090.080.080.08-1.18%30,000
Oct 23, 20250.090.090.090.090.09-1.16%11,975
Oct 22, 20250.090.090.090.090.091.18%73,025
Oct 21, 20250.090.090.090.090.09-4,000
Oct 20, 20250.090.090.090.090.09-1.16%441
Oct 19, 20250.090.090.090.090.091.18%15,000
Oct 16, 20250.090.090.090.090.091.19%47,341
Oct 15, 20250.090.090.080.080.08-269,043
Oct 14, 20250.090.090.080.080.08-2.33%60,000
Oct 13, 20250.090.090.090.090.09--
Oct 12, 20250.090.090.090.090.09--
Oct 9, 20250.090.090.090.090.092.38%45,998
Oct 8, 20250.080.080.080.080.082.44%10,000
Oct 7, 20250.080.080.080.080.08--
Oct 6, 20250.080.080.080.080.08-2,000
Oct 5, 20250.080.080.080.080.08-1,500
Oct 2, 20250.080.080.080.080.08-1.20%3,000
Oct 1, 20250.080.080.080.080.08--
Sep 30, 20250.080.080.080.080.08-2.35%71,000
Sep 29, 20250.090.090.090.090.09--
Sep 28, 20250.080.090.080.090.09-4,340
Sep 25, 20250.090.090.090.090.092.41%100,000
Sep 24, 20250.080.080.080.080.08-1.19%16,870
Sep 23, 20250.080.080.080.080.081.20%5,000
Sep 22, 20250.080.080.080.080.08-1.19%2,347
Sep 21, 20250.080.080.080.080.08--
Sep 18, 20250.080.080.080.080.08-1.18%431
Sep 17, 20250.090.090.090.090.09-13,400
Sep 16, 20250.090.090.090.090.09-4.49%20,000
Sep 15, 20250.090.090.090.090.09--
Sep 14, 20250.090.090.090.090.09--
Sep 11, 20250.090.090.090.090.093.49%3,016
Sep 10, 20250.090.090.090.090.09-2.27%5,500
Sep 9, 20250.090.090.090.090.09-16,414
Sep 8, 20250.090.090.090.090.09--
Sep 4, 20250.090.090.090.090.091.15%4,565
Sep 3, 20250.090.090.090.090.09-1.14%3,366
Sep 2, 20250.090.090.090.090.09-4,451
Sep 1, 20250.090.090.090.090.091.15%122,016
Aug 31, 20250.090.090.090.090.092.35%286,209
Aug 28, 20250.080.090.080.090.092.41%22,792
Aug 27, 20250.080.080.080.080.08-445
Aug 26, 20250.080.080.080.080.08--
Aug 25, 20250.080.080.080.080.082.47%84,670
Aug 24, 20250.080.080.080.080.08-2.41%20,000
Aug 21, 20250.080.080.080.080.081.22%12,200
Aug 20, 20250.080.080.080.080.08-108,000
Aug 19, 20250.080.080.080.080.08-1.20%155,000
Aug 18, 20250.080.080.080.080.08-200
Aug 17, 20250.080.080.080.080.081.22%9,050
Aug 14, 20250.080.080.080.080.08-1.20%156,436
Aug 13, 20250.080.080.080.080.08-1.19%10,000
Aug 12, 20250.080.080.080.080.08-1.18%31,000
Aug 11, 20250.090.090.090.090.09-18,000
Aug 10, 20250.090.090.090.090.091.19%5,000
Aug 7, 20250.090.090.080.080.08-1.18%66,284
Aug 6, 20250.080.090.080.090.091.19%706,091
Aug 5, 20250.080.080.080.080.082.44%242,865
Aug 4, 20250.080.080.080.080.08-25,000
Aug 3, 20250.080.080.080.080.081.23%25,000
Jul 31, 20250.080.080.080.080.08-1.22%166,000
Jul 30, 20250.080.080.080.080.08-1.20%45,000
Jul 29, 20250.080.080.080.080.08-19,065
Jul 28, 20250.080.080.080.080.082.47%404,500
Jul 27, 20250.080.080.080.080.08-1.22%1,000
Jul 24, 20250.080.080.080.080.08-1.20%31,690
Jul 23, 20250.080.080.080.080.08-10,000
Jul 22, 20250.080.080.080.080.081.22%643,730
Jul 21, 20250.080.080.080.080.082.50%60,000
Jul 20, 20250.080.080.080.080.08--
Jul 17, 20250.080.080.080.080.08--
Jul 16, 20250.080.080.080.080.08-2.44%20,000
Jul 15, 20250.080.080.080.080.08--