Skip to main content
United Finance Company SAOG (MSM:UFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0660
0.00 (0.00%)
At close: Dec 4, 2025

MSM:UFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07-2,001,647
Dec 3, 20250.070.070.070.070.071.54%36,600
Dec 2, 20250.070.070.070.070.07-1.52%3,586,314
Dec 1, 20250.070.070.070.070.073.13%1,689,850
Nov 30, 20250.060.060.060.060.061.59%214,600
Nov 25, 20250.060.060.060.060.06-1.56%358,100
Nov 24, 20250.060.060.060.060.06-22,000
Nov 23, 20250.060.060.060.060.06-262,500
Nov 20, 20250.060.070.060.060.061.59%512,345
Nov 19, 20250.060.060.060.060.06-20,000
Nov 18, 20250.060.060.060.060.06-1.56%18,000
Nov 17, 20250.060.060.060.060.06-164,380
Nov 16, 20250.070.070.060.060.06-1,458,950
Nov 13, 20250.070.070.060.060.06-1.54%233,293
Nov 12, 20250.070.070.070.070.07-1,218,757
Nov 11, 20250.070.070.070.070.071.56%386,696
Nov 10, 20250.060.060.060.060.06-1,409,076
Nov 9, 20250.060.060.060.060.06-56,479
Nov 6, 20250.060.060.060.060.06--
Nov 5, 20250.060.060.060.060.06-288,800
Nov 4, 20250.060.070.060.060.06-1.54%83,400
Nov 3, 20250.070.070.060.070.07-1.52%3,268,597
Nov 2, 20250.070.070.070.070.071.54%1,421,992
Oct 30, 20250.060.070.060.070.071.56%5,414,280
Oct 29, 20250.060.060.060.060.06-850,503
Oct 28, 20250.060.060.060.060.06-515,600
Oct 27, 20250.060.070.060.060.06-300,733
Oct 26, 20250.060.060.060.060.06-39,338
Oct 23, 20250.060.060.060.060.06-1.54%435,016
Oct 22, 20250.070.070.060.070.07-529,296
Oct 21, 20250.070.070.070.070.07-196,204
Oct 20, 20250.070.070.070.070.07-1.52%602,040
Oct 19, 20250.060.070.060.070.073.13%393,796
Oct 16, 20250.060.060.060.060.06-50,478
Oct 15, 20250.070.070.060.060.06-1.54%324,500
Oct 14, 20250.070.070.070.070.07-139,934
Oct 13, 20250.070.070.070.070.071.56%50,120
Oct 12, 20250.060.060.060.060.06-385,013
Oct 9, 20250.070.070.060.060.06-82,230
Oct 8, 20250.060.060.060.060.06-170,070
Oct 7, 20250.060.060.060.060.06-50,000
Oct 6, 20250.070.070.060.060.06-578,860
Oct 5, 20250.060.060.060.060.06-252,183
Oct 2, 20250.060.060.060.060.06-268,000
Oct 1, 20250.070.070.060.060.06-906,840
Sep 30, 20250.070.070.060.060.06-1.54%827,048
Sep 29, 20250.070.070.070.070.071.56%15,000
Sep 28, 20250.060.060.060.060.06-126,000
Sep 25, 20250.060.060.060.060.06-235,000
Sep 24, 20250.060.060.060.060.06-917,000
Sep 23, 20250.060.060.060.060.06-119,300
Sep 22, 20250.060.060.060.060.06-1,894,210
Sep 21, 20250.060.060.060.060.061.59%800,000
Sep 18, 20250.060.060.060.060.06-1.56%341,386
Sep 17, 20250.060.060.060.060.061.59%190,100
Sep 16, 20250.060.060.060.060.06-1.56%74,500
Sep 15, 20250.060.060.060.060.06-17,300
Sep 14, 20250.060.060.060.060.06-79,500
Sep 11, 20250.060.060.060.060.06-138,000
Sep 10, 20250.060.060.060.060.06-1.54%227,600
Sep 9, 20250.070.070.060.070.07-1.52%603,000
Sep 8, 20250.070.070.070.070.07--
Sep 4, 20250.070.070.070.070.07-142,184
Sep 3, 20250.070.070.070.070.071.54%25,400
Sep 2, 20250.070.070.070.070.07-1.52%28,850
Sep 1, 20250.070.070.070.070.07-7,460
Aug 31, 20250.070.070.070.070.07-15,340
Aug 28, 20250.070.070.070.070.07--
Aug 27, 20250.070.070.070.070.071.54%12,800
Aug 26, 20250.070.070.070.070.07-5,000
Aug 25, 20250.070.070.070.070.071.56%212,930
Aug 24, 20250.060.060.060.060.06-15,000
Aug 21, 20250.060.060.060.060.06-1.54%310,000
Aug 20, 20250.070.070.070.070.07-90,000
Aug 19, 20250.070.070.070.070.07-10,150
Aug 18, 20250.070.070.070.070.07-2.99%6,500
Aug 17, 20250.070.070.070.070.07--
Aug 14, 20250.070.070.070.070.07--
Aug 13, 20250.070.070.060.070.073.08%25,500
Aug 12, 20250.070.070.070.070.07-2.99%202,500
Aug 11, 20250.070.070.070.070.07-8,500
Aug 10, 20250.070.070.070.070.073.08%24,000
Aug 7, 20250.070.070.070.070.07-1,500
Aug 6, 20250.070.070.070.070.07-29,500
Aug 5, 20250.070.070.070.070.07-12,460
Aug 4, 20250.070.070.070.070.07--
Aug 3, 20250.070.070.070.070.07--
Jul 31, 20250.070.070.070.070.07-199,946
Jul 30, 20250.070.070.070.070.07--
Jul 29, 20250.070.070.070.070.07-6,485
Jul 28, 20250.070.070.070.070.07-2.99%1,000
Jul 27, 20250.070.070.070.070.071.52%101,880
Jul 24, 20250.070.070.070.070.071.54%136,041
Jul 23, 20250.070.070.070.070.07-209,421
Jul 22, 20250.060.070.060.070.078.33%927,570
Jul 21, 20250.060.060.060.060.06--
Jul 20, 20250.060.060.060.060.06-3.23%40,200
Jul 17, 20250.060.060.060.060.06--
Jul 16, 20250.060.060.060.060.06-1,405
Jul 15, 20250.060.060.060.060.06-116,800