A'Sharqiya Investment Holding Co. (SAOG) (MSM:SIHC)
Oman
· Delayed Price · Currency is OMR 0.113
+0.003 (2.73%)
At close: Apr 27, 2026
MSM:SIHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 261,913 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 475,527 |
| Apr 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 43,800 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 203,148 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 356,250 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 506,597 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 267,500 |
| Apr 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 707,140 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 124,479 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 895,759 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 109,106 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 498,778 |
| Apr 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 494,900 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 1,398,537 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 603,317 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 591,634 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 1,678,939 |
| Apr 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 132,113 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 553,039 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 2,133,950 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 1,973,452 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 557,163 |
| Mar 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 1,938,328 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 10,000 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 2.68% | 187,391 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 25,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 10,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 138,092 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 118,285 |
| Mar 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 59,373 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 61,412 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 101,738 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.10 | -6.78% | 770,191 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.67% | 40,600 |
| Mar 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 73,700 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.84% | 47,279 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.83% | 3,750 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.83% | 27,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 2.54% | 84,250 |
| Mar 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -5.60% | 375,749 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 1.63% | 296,007 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 107,200 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | 112,144 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.00% | 314,415 |
| Feb 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | 1.63% | 88,512 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 107,527 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 4.96% | 337,881 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.82% | 323,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 202,806 |
| Feb 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 47,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 258,866 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | 264,318 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 191,200 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 3.45% | 1,140,761 |
| Feb 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 1.75% | 497,697 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 54,799 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 68,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 436,901 |
| Feb 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -2.65% | 331 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 152,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | 2.63% | 143,891 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 505,603 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 90,504 |
| Jan 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 515,074 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 700,641 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 206,360 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,143,201 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 0.92% | 51,200 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 0.93% | 277,272 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -4.42% | 553,200 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.63% | 983,319 |
| Jan 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -0.92% | 335,719 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 1.87% | 1,432,250 |
| Jan 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 7.00% | 1,860,885 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 222,328 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 4.17% | 223,625 |
| Jan 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 24,109 |
| Jan 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 2.13% | 65,599 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.08% | 10,000 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | - |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 2.13% | 7,000 |
| Dec 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Dec 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,125 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 16,278 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 52,800 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 54,099 |
| Dec 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | - |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -1.04% | 35,000 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -1.03% | 63,000 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 18,000 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 38,421 |
| Dec 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 1.04% | 2,919 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 36,500 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.09 | -3.03% | 243,419 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.09 | 6.45% | 1,074,968 |
| Dec 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 51,195 |
| Dec 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 16,200 |
| Dec 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 12,416 |
| Dec 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 1.14% | 56,298 |