Skip to main content
A'Saffa Foods SAOG (MSM:SPFI)
Oman flag Oman · Delayed Price · Currency is OMR
0.488
+0.008 (1.67%)
At close: Dec 4, 2025

A'Saffa Foods SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.490.490.470.490.491.67%8,602
Dec 3, 20250.480.480.480.480.482.13%500
Dec 2, 20250.470.470.470.470.470.86%4,813
Dec 1, 20250.470.470.470.470.470.22%888
Nov 30, 20250.470.470.470.470.47-101
Nov 25, 20250.460.470.460.470.47-2,631
Nov 24, 20250.470.470.470.470.47--
Nov 23, 20250.470.470.470.470.47-0.21%259
Nov 20, 20250.470.470.470.470.47--
Nov 19, 20250.470.470.460.470.470.22%2,800
Nov 18, 20250.470.470.470.470.47-2,901
Nov 17, 20250.470.470.470.470.47-0.43%1,276
Nov 16, 20250.470.470.470.470.47--
Nov 13, 20250.470.470.470.470.471.52%3,220
Nov 12, 20250.470.470.460.460.461.77%352,993
Nov 11, 20250.470.470.450.450.45-3.83%76,839
Nov 10, 20250.460.470.460.470.47-1.88%7,500
Nov 9, 20250.470.480.450.480.48-0.21%132,735
Nov 6, 20250.470.480.470.480.480.21%1,331,408
Nov 5, 20250.470.480.470.480.48-1.24%23,375
Nov 4, 20250.490.490.470.490.491.04%1,208,120
Nov 3, 20250.480.480.480.480.48-0.62%1,000
Nov 2, 20250.480.480.480.480.48-1.43%2,120
Oct 30, 20250.480.490.450.490.492.08%862,185
Oct 29, 20250.480.480.480.480.48--
Oct 28, 20250.480.480.480.480.48-2.04%8,002
Oct 27, 20250.490.490.490.490.49-750
Oct 26, 20250.500.500.490.490.492.08%360,000
Oct 23, 20250.480.480.480.480.48--
Oct 22, 20250.480.480.480.480.48-2,708
Oct 21, 20250.500.500.480.480.48-4.00%11,500
Oct 20, 20250.490.500.490.500.502.04%79,000
Oct 19, 20250.490.490.490.490.490.20%28,000
Oct 16, 20250.490.490.490.490.491.88%37,065
Oct 15, 20250.490.490.480.480.481.05%50,190
Oct 14, 20250.480.480.480.480.48-2.06%209
Oct 13, 20250.490.490.490.490.492.11%391,024
Oct 12, 20250.490.490.480.480.48-3.06%309
Oct 9, 20250.490.490.480.490.49-1,545
Oct 8, 20250.490.490.490.490.49-100
Oct 7, 20250.490.490.490.490.49-100
Oct 6, 20250.490.490.490.490.49-650
Oct 5, 20250.490.490.490.490.49--
Oct 2, 20250.480.490.460.490.49-204,392
Oct 1, 20250.490.490.490.490.49-1,000
Sep 30, 20250.490.490.490.490.49--
Sep 29, 20250.490.490.490.490.49--
Sep 28, 20250.490.490.490.490.49-10,390
Sep 25, 20250.490.490.490.490.49--
Sep 24, 20250.490.490.490.490.49-2.00%6,199
Sep 23, 20250.480.500.480.500.50-0.99%1,950
Sep 22, 20250.510.510.510.510.51--
Sep 21, 20250.510.510.510.510.51--
Sep 18, 20250.500.510.500.510.511.20%67,041
Sep 17, 20250.500.500.500.500.50-37,300
Sep 16, 20250.500.500.500.500.50--
Sep 15, 20250.500.500.500.500.50-0.20%25,200
Sep 14, 20250.490.500.490.500.502.04%35,200
Sep 11, 20250.490.490.480.490.49-3,258
Sep 10, 20250.490.490.490.490.49-1,937
Sep 9, 20250.490.490.490.490.49-0.20%421
Sep 8, 20250.490.490.490.490.49-2,400
Sep 4, 20250.510.510.490.490.49-3.73%1,084
Sep 3, 20250.510.510.510.510.51--
Sep 2, 20250.510.510.510.510.512.00%194
Sep 1, 20250.500.500.500.500.50-41,615
Aug 31, 20250.500.500.450.500.501.01%154,488
Aug 28, 20250.500.500.500.500.50--
Aug 27, 20250.500.500.500.500.50--
Aug 26, 20250.500.500.500.500.50-1.00%800
Aug 25, 20250.500.500.500.500.50-200
Aug 24, 20250.500.500.500.500.50--
Aug 21, 20250.500.500.500.500.50-1,390
Aug 20, 20250.510.510.500.500.50-1.77%5,197
Aug 19, 20250.510.510.510.510.51--
Aug 18, 20250.510.510.510.510.51--
Aug 17, 20250.520.520.510.510.51-1.93%10,255
Aug 14, 20250.520.520.520.520.523.80%450
Aug 13, 20250.500.500.500.500.50-5.66%16,200
Aug 12, 20250.530.530.530.530.536.00%400
Aug 11, 20250.500.530.490.500.50-7.41%32,300
Aug 10, 20250.540.540.540.540.548.00%1,500
Aug 7, 20250.500.540.500.500.50-7.24%41,670
Aug 6, 20250.540.550.500.540.54-1.82%4,534
Aug 5, 20250.550.550.550.550.556.81%110
Aug 4, 20250.510.550.470.510.510.19%26,734
Aug 3, 20250.470.510.470.510.519.62%33,745
Jul 31, 20250.450.470.450.470.47-0.21%6,300
Jul 30, 20250.470.470.470.470.47--
Jul 29, 20250.470.470.470.470.47-7,100
Jul 28, 20250.470.470.470.470.47-0.21%79,000
Jul 27, 20250.470.470.460.470.473.30%50,900
Jul 24, 20250.470.470.440.460.463.41%5,424
Jul 23, 20250.450.450.440.440.44-7.17%7,000
Jul 22, 20250.440.470.440.470.478.97%73,319
Jul 21, 20250.440.440.430.440.440.23%120,601
Jul 20, 20250.430.440.430.430.430.70%69,205
Jul 17, 20250.430.430.430.430.430.23%45,000
Jul 16, 20250.430.430.430.430.43-0.46%353,140
Jul 15, 20250.430.430.430.430.43-26,250