Oman & Emirates Investment Holding Company SAOG (ADX:OEIHC)
United Arab Emirates
· Delayed Price · Currency is AED 0.5520
-0.0180 (-3.16%)
At close: Dec 5, 2025
ADX:OEIHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.16% | 10 |
| Dec 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 3, 2025 | 0.58 | 0.58 | 0.50 | 0.57 | 0.57 | 12.87% | 22,740 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.59% | 5 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 14.93% | 5 |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 14.81% | 926 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 1,704 |
| Nov 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 384,441 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 300 |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 16,684 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 4, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.50% | 477 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 600 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 400 |
| Oct 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 19,065 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -10.00% | 209,016 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 1,000 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 598 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.97% | 286 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 11.43% | 10,000 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |