Skip to main content
Takaful Oman Insurance SAOG (MSM:TAOI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0720
-0.0010 (-1.37%)
At close: Mar 9, 2026

MSM:TAOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.07-1.37%40,360
Mar 8, 20260.080.080.070.070.07-147,800
Mar 5, 20260.070.070.070.070.07-3.95%51,631
Mar 4, 20260.080.080.070.080.08-13,078
Mar 3, 20260.080.080.080.080.08-192
Mar 2, 20260.070.080.070.080.088.57%123,194
Mar 1, 20260.070.070.070.070.07-6.67%213,621
Feb 26, 20260.080.080.080.080.08-250,124
Feb 25, 20260.080.080.080.080.08-7,488
Feb 24, 20260.080.080.080.080.08-1.32%5,000
Feb 23, 20260.080.080.070.080.08-2.56%215,712
Feb 22, 20260.080.080.080.080.08--
Feb 19, 20260.080.080.080.080.08-1.27%87,428
Feb 18, 20260.080.080.080.080.081.28%133,671
Feb 17, 20260.080.080.080.080.08-1.27%140,413,200
Feb 16, 20260.080.080.080.080.08-134,873
Feb 15, 20260.080.080.080.080.08-2.47%496,129
Feb 12, 20260.080.080.080.080.08-683,938
Feb 11, 20260.080.080.080.080.081.25%149,760
Feb 10, 20260.080.080.080.080.08-144,346
Feb 9, 20260.080.080.080.080.08-789,535
Feb 8, 20260.080.080.080.080.08-75,202
Feb 5, 20260.080.080.080.080.08-523,301
Feb 4, 20260.080.080.080.080.08-5.88%72,548
Feb 3, 20260.080.090.080.090.093.66%151,000
Feb 2, 20260.080.080.080.080.081.23%77,350
Feb 1, 20260.080.080.080.080.08-102,100
Jan 29, 20260.080.080.080.080.08-2.41%390,638
Jan 28, 20260.080.080.080.080.08--
Jan 27, 20260.080.080.080.080.083.75%255,190
Jan 26, 20260.080.080.080.080.08-2.44%27,290
Jan 25, 20260.080.080.080.080.08-2.38%592,561
Jan 22, 20260.090.090.080.080.08-100,150
Jan 21, 20260.090.090.080.080.08-5.62%408,401
Jan 20, 20260.090.090.090.090.095.95%1,548,256
Jan 19, 20260.080.080.080.080.089.09%2,488,162
Jan 14, 20260.080.080.080.080.082.67%102,588
Jan 13, 20260.070.080.070.080.082.74%250,957
Jan 12, 20260.070.080.070.070.074.29%118,269
Jan 11, 20260.070.070.070.070.076.06%170,930
Jan 8, 20260.070.070.070.070.07-1.49%12,169
Jan 7, 20260.070.070.070.070.07-1.47%74,574
Jan 6, 20260.070.070.070.070.077.94%599,805
Jan 5, 20260.060.060.060.060.065.00%596,559
Jan 4, 20260.060.060.060.060.06-10,000
Jan 1, 20260.060.060.060.060.06--
Dec 31, 20250.060.060.060.060.06-25,476
Dec 30, 20250.060.060.060.060.061.69%40,000
Dec 29, 20250.060.060.060.060.06--
Dec 28, 20250.060.060.060.060.065.36%314,798
Dec 25, 20250.060.060.060.060.06-36,674
Dec 24, 20250.060.060.060.060.061.82%2,250
Dec 23, 20250.060.060.060.060.06-30,530
Dec 22, 20250.060.060.060.060.06-164,713
Dec 21, 20250.060.060.060.060.06-1,322
Dec 18, 20250.060.060.060.060.06-21,917
Dec 17, 20250.060.060.060.060.06-1.79%103,000
Dec 16, 20250.060.060.060.060.06-1,574
Dec 15, 20250.060.060.060.060.06--
Dec 14, 20250.060.060.060.060.061.82%42,093
Dec 11, 20250.060.060.060.060.063.77%146,084
Dec 10, 20250.060.060.050.050.05-7.02%176,000
Dec 9, 20250.060.060.060.060.06-66,108
Dec 8, 20250.060.060.060.060.061.79%64,066
Dec 7, 20250.050.060.050.060.065.66%132,865
Dec 4, 20250.050.050.050.050.051.92%32,508
Dec 3, 20250.050.050.050.050.05-1.89%2,000
Dec 2, 20250.050.050.050.050.05-1,800
Dec 1, 20250.050.050.050.050.05-52,000
Nov 30, 20250.050.050.050.050.05-20,493
Nov 25, 20250.050.050.050.050.05-22,000
Nov 24, 20250.050.050.050.050.05-10,000
Nov 23, 20250.050.050.050.050.05--
Nov 20, 20250.050.050.050.050.05--
Nov 19, 20250.050.050.050.050.05-62,000
Nov 18, 20250.050.050.050.050.05-139,259
Nov 17, 20250.050.050.050.050.05-65,000
Nov 16, 20250.050.050.050.050.05-1.85%72,034
Nov 13, 20250.050.050.050.050.051.89%53,000
Nov 12, 20250.050.050.050.050.05-120,000
Nov 11, 20250.050.050.050.050.05-5,653
Nov 10, 20250.050.050.050.050.05-115,054
Nov 9, 20250.050.050.050.050.05--
Nov 6, 20250.050.050.050.050.05-25,250
Nov 5, 20250.050.050.050.050.053.92%10,000
Nov 4, 20250.050.050.050.050.05-3.77%92,065
Nov 3, 20250.050.050.050.050.05--
Nov 2, 20250.050.050.050.050.05-28,548
Oct 30, 20250.050.050.050.050.053.92%16,002
Oct 29, 20250.050.050.050.050.05--
Oct 28, 20250.050.050.050.050.05-59,289
Oct 27, 20250.050.050.050.050.05-1.92%100,000
Oct 26, 20250.050.050.050.050.051.96%229,911
Oct 23, 20250.050.050.050.050.05-1.92%24,000
Oct 22, 20250.050.050.050.050.051.96%120,354
Oct 21, 20250.050.050.050.050.05-3.77%4,735
Oct 20, 20250.050.050.050.050.05--
Oct 19, 20250.050.050.050.050.05-265
Oct 16, 20250.050.050.050.050.05-10,000
Oct 15, 20250.050.050.050.050.051.92%60,000