Skip to main content
United Finance Company SAOG (MSM:UFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0870
+0.0020 (2.35%)
At close: Mar 5, 2026

MSM:UFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.090.080.090.092.35%1,082,979
Mar 4, 20260.090.090.090.090.09-1.16%117,899
Mar 3, 20260.090.090.090.090.09-1.15%154,262
Mar 2, 20260.090.090.090.090.093.57%405,100
Mar 1, 20260.080.090.080.080.08-5.62%713,148
Feb 26, 20260.090.090.090.090.09-1.11%59,497
Feb 25, 20260.090.090.090.090.091.12%741,018
Feb 24, 20260.090.090.090.090.092.30%1,144,928
Feb 23, 20260.090.090.090.090.09-50,000
Feb 22, 20260.090.090.090.090.09-1.14%369,373
Feb 19, 20260.090.090.090.090.09-1.12%295,800
Feb 18, 20260.090.090.090.090.091.14%902,068
Feb 17, 20260.090.090.090.090.09-2.22%2,166,497
Feb 16, 20260.090.090.090.090.091.12%2,091,297
Feb 15, 20260.090.090.090.090.09-3.26%787,227
Feb 12, 20260.090.090.090.090.091.10%2,318,809
Feb 11, 20260.090.090.090.090.091.11%2,143,874
Feb 10, 20260.090.090.090.090.09-1,000,324
Feb 9, 20260.090.090.090.090.092.27%3,850,500
Feb 8, 20260.090.090.090.090.092.33%1,642,890
Feb 5, 20260.090.090.090.090.09-1.15%948,178
Feb 4, 20260.090.090.090.090.09-1.14%172,752
Feb 3, 20260.090.090.090.090.091.15%371,307
Feb 2, 20260.090.090.080.090.092.35%462,580
Feb 1, 20260.090.090.090.090.09-2.30%542,132
Jan 29, 20260.090.090.090.090.09-5.43%2,107,676
Jan 28, 20260.090.090.090.090.091.10%2,806,123
Jan 27, 20260.090.090.090.090.095.81%4,151,436
Jan 26, 20260.090.090.080.090.092.38%1,671,901
Jan 25, 20260.090.090.080.080.08-4.55%5,783,161
Jan 22, 20260.080.090.080.090.097.32%2,038,834
Jan 21, 20260.090.090.080.080.08-1.20%2,172,789
Jan 20, 20260.080.080.080.080.089.21%6,028,555
Jan 19, 20260.080.080.070.080.08-1.30%2,002,853
Jan 14, 20260.080.080.080.080.082.67%1,840,637
Jan 13, 20260.080.080.080.080.08-556,830
Jan 12, 20260.080.080.080.080.081.35%1,846,925
Jan 11, 20260.070.080.070.070.07-516,803
Jan 8, 20260.080.080.070.070.07-1,537,406
Jan 7, 20260.070.080.070.070.07-3,317,022
Jan 6, 20260.070.080.070.070.072.78%2,989,724
Jan 5, 20260.070.070.070.070.072.86%1,272,339
Jan 4, 20260.070.070.070.070.07-438,711
Jan 1, 20260.070.070.070.070.072.94%296,120
Dec 31, 20250.070.070.070.070.07-1.45%148,503
Dec 30, 20250.070.070.070.070.07-184,024
Dec 29, 20250.070.070.070.070.07-1.43%429,622
Dec 28, 20250.070.070.070.070.07-90,603
Dec 25, 20250.070.070.070.070.071.45%304,200
Dec 24, 20250.070.070.070.070.07-25,000
Dec 23, 20250.070.070.070.070.07-1.43%308,000
Dec 22, 20250.070.070.070.070.072.94%1,514,658
Dec 21, 20250.070.070.070.070.07-1.45%99,208
Dec 18, 20250.070.070.070.070.07-447,437
Dec 17, 20250.070.070.070.070.07-1.43%239,640
Dec 16, 20250.070.070.070.070.07-905,500
Dec 15, 20250.070.070.070.070.07-1.41%632,803
Dec 14, 20250.070.070.070.070.071.43%136,240
Dec 11, 20250.070.070.070.070.07-152,076
Dec 10, 20250.070.070.070.070.07-2.78%1,379,503
Dec 9, 20250.070.070.070.070.072.86%1,001,253
Dec 8, 20250.070.070.070.070.071.45%6,297,600
Dec 7, 20250.070.070.070.070.074.55%3,539,796
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