Skip to main content
Takaful Oman Insurance SAOG (MSM:TAOI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0530
+0.0010 (1.92%)
At close: Dec 4, 2025

MSM:TAOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.050.050.050.050.05-1.89%24,000
Oct 13, 20250.050.050.050.050.05--
Oct 12, 20250.050.050.050.050.05--
Oct 9, 20250.050.050.050.050.05--
Oct 8, 20250.050.050.050.050.05--
Oct 7, 20250.050.050.050.050.053.92%128,284
Oct 6, 20250.050.050.050.050.05-1.92%10,010
Oct 5, 20250.050.050.050.050.05--
Oct 2, 20250.050.050.050.050.05--
Oct 1, 20250.050.050.050.050.05-1.89%40,000
Sep 30, 20250.050.050.050.050.05--
Sep 29, 20250.050.050.050.050.056.00%10,000
Sep 28, 20250.050.050.050.050.05-3.85%66,000
Sep 25, 20250.050.050.050.050.05--
Sep 24, 20250.050.050.050.050.05--
Sep 23, 20250.050.050.050.050.05--
Sep 22, 20250.050.050.050.050.05--
Sep 21, 20250.050.050.050.050.054.00%889
Sep 18, 20250.050.050.050.050.05-1.96%190,111
Sep 17, 20250.050.050.050.050.05-68,000
Sep 16, 20250.050.050.050.050.05-30,000
Sep 15, 20250.050.050.050.050.05--
Sep 14, 20250.050.050.050.050.05--
Sep 11, 20250.050.050.050.050.05--
Sep 10, 20250.050.050.050.050.05--
Sep 9, 20250.050.050.050.050.05-69,400
Sep 8, 20250.050.050.050.050.05-5,000
Sep 4, 20250.050.050.050.050.05--
Sep 3, 20250.050.050.050.050.05-72,605
Sep 2, 20250.050.050.050.050.05-3.77%9,754
Sep 1, 20250.050.050.050.050.05--
Aug 31, 20250.050.050.050.050.051.92%53,395
Aug 28, 20250.050.050.050.050.05--
Aug 27, 20250.050.050.050.050.05-18,700
Aug 26, 20250.050.050.050.050.05-89,400
Aug 25, 20250.050.050.050.050.05-21,600
Aug 24, 20250.050.050.050.050.05-63,000
Aug 21, 20250.050.050.050.050.05-25,490
Aug 20, 20250.050.050.050.050.05--
Aug 19, 20250.050.050.050.050.05-20,000
Aug 18, 20250.050.050.050.050.05--
Aug 17, 20250.050.050.050.050.05--
Aug 14, 20250.050.050.050.050.05-1.89%30,000
Aug 13, 20250.050.050.050.050.05-700
Aug 12, 20250.050.050.050.050.051.92%58,070
Aug 11, 20250.050.050.050.050.05--
Aug 10, 20250.050.050.050.050.05-300
Aug 7, 20250.050.050.050.050.05-8,400
Aug 6, 20250.050.050.050.050.05-3.70%100,650
Aug 5, 20250.050.050.050.050.05--
Aug 4, 20250.050.050.050.050.051.89%38,000
Aug 3, 20250.060.060.050.050.053.92%461,500
Jul 31, 20250.050.050.050.050.052.00%26,000
Jul 30, 20250.050.050.050.050.05-3.85%4,655
Jul 29, 20250.050.050.050.050.05--
Jul 28, 20250.050.050.050.050.05-5,000
Jul 27, 20250.050.050.050.050.05-72,000
Jul 24, 20250.050.050.050.050.05-28,000
Jul 23, 20250.050.050.050.050.054.00%170,000
Jul 22, 20250.050.050.050.050.05-1.96%91,054
Jul 21, 20250.050.050.050.050.05-75,000
Jul 20, 20250.050.050.050.050.05--
Jul 17, 20250.050.050.050.050.05-1.92%54,351
Jul 16, 20250.050.050.050.050.051.96%140,384
Jul 15, 20250.050.050.050.050.058.51%1,192,758