Skip to main content
United Finance Company SAOG (MSM:UFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0910
0.00 (0.00%)
At close: Apr 28, 2026

MSM:UFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.090.090.090.090.091.11%1,044,369
Apr 26, 20260.090.090.090.090.09-80,543
Apr 23, 20260.090.090.090.090.09-397,944
Apr 22, 20260.090.090.090.090.09-470,526
Apr 21, 20260.090.090.090.090.092.27%3,661,910
Apr 20, 20260.090.090.090.090.09-612,293
Apr 19, 20260.090.090.090.090.09-1,191,061
Apr 16, 20260.090.090.090.090.09-3.30%332,565
Apr 15, 20260.090.090.090.090.092.25%2,550,242
Apr 14, 20260.090.090.090.090.091.14%870,915
Apr 13, 20260.090.090.090.090.091.15%1,092,600
Apr 12, 20260.090.090.090.090.091.16%202,902
Apr 9, 20260.090.090.090.090.09-1.15%313,964
Apr 8, 20260.090.090.090.090.091.16%3,182,218
Apr 7, 20260.090.090.090.090.09-3.37%3,043,720
Apr 6, 20260.090.090.090.090.09-1.11%34,850
Apr 5, 20260.090.090.090.090.091.12%762,691
Apr 2, 20260.090.090.090.090.092.30%861,885
Apr 1, 20260.090.090.090.090.091.16%469,122
Mar 31, 20260.090.090.080.090.09-5.49%1,049,654
Mar 30, 20260.090.090.090.090.091.11%889,426
Mar 29, 20260.090.090.090.090.091.12%319,812
Mar 26, 20260.090.090.090.090.08-1.11%302,760
Mar 25, 20260.090.090.090.090.091.12%799,126
Mar 24, 20260.090.090.090.090.08-1.11%596,135
Mar 18, 20260.090.090.090.090.09-61,473
Mar 17, 20260.090.090.090.090.097.14%1,210,041
Mar 16, 20260.090.090.080.080.08-2.33%251,200
Mar 15, 20260.090.090.090.090.08-157,850
Mar 12, 20260.090.090.090.090.08-19,800
Mar 11, 20260.090.090.090.090.08-149,000
Mar 10, 20260.090.090.090.090.08-66,355
Mar 9, 20260.090.090.090.090.08-226,628
Mar 8, 20260.090.090.090.090.08-1.15%117,500
Mar 5, 20260.080.090.080.090.082.35%1,082,979
Mar 4, 20260.090.090.090.090.08-1.16%117,899
Mar 3, 20260.090.090.090.090.08-1.15%154,262
Mar 2, 20260.090.090.090.090.083.57%405,100
Mar 1, 20260.080.090.080.080.08-5.62%713,148
Feb 26, 20260.090.090.090.090.08-1.11%59,497
Feb 25, 20260.090.090.090.090.091.12%741,018
Feb 24, 20260.090.090.090.090.082.30%1,144,928
Feb 23, 20260.090.090.090.090.08-50,000
Feb 22, 20260.090.090.090.090.08-1.14%369,373
Feb 19, 20260.090.090.090.090.08-1.12%295,800
Feb 18, 20260.090.090.090.090.081.14%902,068
Feb 17, 20260.090.090.090.090.08-2.22%2,166,497
Feb 16, 20260.090.090.090.090.091.12%2,091,297
Feb 15, 20260.090.090.090.090.08-3.26%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, 20260.090.090.090.090.082.33%1,642,890
Feb 5, 20260.090.090.090.090.08-1.15%948,178
Feb 4, 20260.090.090.090.090.08-1.14%172,752
Feb 3, 20260.090.090.090.090.081.15%371,307
Feb 2, 20260.090.090.080.090.082.35%462,580
Feb 1, 20260.090.090.090.090.08-2.30%542,132
Jan 29, 20260.090.090.090.090.08-5.43%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, 20260.090.090.080.090.082.38%1,671,901
Jan 25, 20260.090.090.080.080.08-4.55%5,783,161
Jan 22, 20260.080.090.080.090.087.32%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, 20260.080.080.070.080.07-1.30%2,002,853
Jan 14, 20260.080.080.080.080.072.67%1,840,637
Jan 13, 20260.080.080.080.080.07-556,830
Jan 12, 20260.080.080.080.080.071.35%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, 20250.070.070.070.070.06-1.45%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, 20250.070.070.070.070.06-1.45%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, 20250.070.070.070.070.06-2,001,647
Dec 3, 20250.070.070.070.070.061.54%36,600
Dec 2, 20250.070.070.070.070.06-1.52%3,586,314