Oman International Development and Investment Company SAOG (MSM:OMVS)
Oman
· Delayed Price · Currency is OMR 0.3300
+0.0050 (1.54%)
At close: Dec 4, 2025
MSM:OMVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 272,466 |
| Dec 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.88% | 129,230 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 42,365 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 6,993 |
| Nov 30, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 55,071 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.94% | 1,139,340 |
| Nov 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.95% | 448,760 |
| Nov 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.66% | 76,758 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 23,829 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.28% | 62,642 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.23% | 7,500 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.29% | 1,389 |
| Nov 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 61,703 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 7,284 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.63% | 53,628 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.94% | 12,746 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.32% | 429,806 |
| Nov 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 14,198 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | 64,978 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.95% | 102,143 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | 178,363 |
| Nov 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 1,947,516 |
| Nov 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.85% | 20,348 |
| Oct 30, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 9.09% | 1,704,677 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.14% | 227,226 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 109,249,800 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 44,480 |
| Oct 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 34,650 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.46% | 38,134 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 230,934 |
| Oct 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 522,109 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 34,435 |
| Oct 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.15% | 148,243 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,014,929 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | 126,000 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.61% | 1,277,246 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,000 |
| Oct 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 233,700 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 371,020 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 190,320 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 220,855 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 443,276 |
| Oct 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.43% | 568,143 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 193,878 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 52,063 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 489,407 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 164,680 |
| Sep 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 64,500 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 178,961 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,850 |