Skip to main content
A'Sharqiya Investment Holding Co. (SAOG) (MSM:SIHC)
Oman flag Oman · Delayed Price · Currency is OMR
0.120
+0.001 (0.84%)
At close: Mar 5, 2026

MSM:SIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.120.120.120.120.120.84%47,279
Mar 4, 20260.120.120.120.120.12-0.83%3,750
Mar 3, 20260.120.120.120.120.12-0.83%27,000
Mar 2, 20260.120.120.120.120.122.54%84,250
Mar 1, 20260.120.120.120.120.12-5.60%375,749
Feb 26, 20260.120.130.120.130.131.63%296,007
Feb 25, 20260.120.120.120.120.121.65%107,200
Feb 24, 20260.120.120.120.120.120.83%112,144
Feb 23, 20260.120.120.120.120.12-4.00%314,415
Feb 22, 20260.130.130.120.130.131.63%88,512
Feb 19, 20260.120.130.120.120.12-3.15%107,527
Feb 18, 20260.130.130.130.130.134.96%337,881
Feb 17, 20260.120.120.120.120.12-0.82%323,000
Feb 16, 20260.120.120.120.120.12-0.81%202,806
Feb 15, 20260.120.120.120.120.120.82%47,000
Feb 12, 20260.120.120.120.120.120.83%258,866
Feb 11, 20260.120.120.120.120.120.83%264,318
Feb 10, 20260.120.120.120.120.12-191,200
Feb 9, 20260.120.120.120.120.123.45%1,140,761
Feb 8, 20260.110.120.110.120.121.75%497,697
Feb 5, 20260.110.110.110.110.110.88%54,799
Feb 4, 20260.120.120.110.110.11-68,000
Feb 3, 20260.110.110.110.110.11-1,000
Feb 2, 20260.110.110.110.110.112.73%436,901
Feb 1, 20260.110.110.110.110.11-2.65%331
Jan 29, 20260.120.120.110.110.11-3.42%152,000
Jan 28, 20260.120.120.110.120.122.63%143,891
Jan 27, 20260.110.120.110.110.110.88%505,603
Jan 26, 20260.110.110.110.110.11-0.88%90,504
Jan 25, 20260.110.120.110.110.110.88%515,074
Jan 22, 20260.110.110.110.110.111.80%700,641
Jan 21, 20260.110.110.110.110.11-0.89%206,360
Jan 20, 20260.110.110.110.110.111.82%1,143,201
Jan 19, 20260.110.110.110.110.110.92%51,200
Jan 14, 20260.110.110.110.110.110.93%277,272
Jan 13, 20260.110.110.110.110.11-4.42%553,200
Jan 12, 20260.110.110.110.110.114.63%983,319
Jan 11, 20260.110.110.110.110.11-0.92%335,719
Jan 8, 20260.110.110.110.110.111.87%1,432,250
Jan 7, 20260.100.110.100.110.117.00%1,860,885
Jan 6, 20260.100.100.100.100.10-222,328
Jan 5, 20260.100.100.100.100.104.17%223,625
Jan 4, 20260.100.100.100.100.10-24,109
Jan 1, 20260.100.100.100.100.102.13%65,599
Dec 31, 20250.090.090.090.090.09-2.08%10,000
Dec 30, 20250.100.100.100.100.10--
Dec 29, 20250.100.100.100.100.102.13%7,000
Dec 28, 20250.090.090.090.090.09--
Dec 25, 20250.090.090.090.090.09-2,125
Dec 24, 20250.100.100.090.090.09-1.05%16,278
Dec 23, 20250.100.100.100.100.10-52,800
Dec 22, 20250.100.100.100.100.10-54,099
Dec 21, 20250.100.100.100.100.10--
Dec 18, 20250.100.100.100.100.10-1.04%35,000
Dec 17, 20250.100.100.100.100.10-1.03%63,000
Dec 16, 20250.100.100.100.100.10-18,000
Dec 15, 20250.100.100.100.100.10-38,421
Dec 14, 20250.100.100.100.100.101.04%2,919
Dec 11, 20250.100.100.100.100.10-36,500
Dec 10, 20250.100.100.090.100.10-3.03%243,419
Dec 9, 20250.100.100.090.100.106.45%1,074,968
Dec 8, 20250.090.090.090.090.091.09%51,195
Dec 7, 20250.090.090.090.090.092.22%16,200
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--