MUSCAT SECURITIES MARKET (MSM)

5,403.140
Last Value
+10.830
Change
0.20%
% Change
Price in OMR
MUSCAT SECURITIES MSM 30 INDEX (MSM30 Index)
Trading Hours: Sun - Thu 10:00 am-1:00 pm
Last Update : 25 May 2017 1:15 pm (local time)
Total Companies in Muscat Stock Market: 119Chart Voyeur View
Symbol Company Name Last
Price
Open High Low Prev
Close
Price
Chg
Price
% Chg
Volume Volume
% Chg
+/-
50DAV
Market
Capitalization
YTD
Returns
+Financial
ABOB Ahli Bank 0.180 0.180 0.180 0.180 0.180 0.000 0.00% 0 0.00% 0.00% 227,500,227 -8.16%
AAIT Al Anwar Holding Co. 0.205 0.205 0.206 0.204 0.206 0.000 -0.49% 267,249 +292.86% -74.51% 24,600,000 +9.63%
DBIH Al Batinah Development & Investment 0.090 0.090 0.090 0.090 0.090 0.000 0.00% 0 0.00% 0.00% 2,700,000 -9.09%
AMII Al Madina Investment 0.075 0.077 0.077 0.073 0.073 0.000 +2.74% 3,802,298 -57.07% +196.48% 14,123,958 +31.58%
AMAT Al Madina Takaful 0.116 0.117 0.117 0.114 0.118 0.000 -1.69% 2,001,051 -15.75% -24.59% 1,933,333 +63.38%
AOFS Al Omaniya Financial Services Company 0.280 0.280 0.280 0.280 0.280 0.000 0.00% 0 0.00% 0.00% 56,584,576 -2.10%
SIHC Al Sharqiya Investment Holding Co. 0.117 0.119 0.119 0.115 0.117 0.000 0.00% 548,594 -83.90% +175.33% 9,360,000 -15.22%
BKIZ Alizz Islamic Bank 0.081 0.080 0.082 0.080 0.079 0.000 +2.53% 62,350 -89.67% -61.23% 81,000,000 +12.50%
BKDB Bank Dhofar 0.231 0.231 0.231 0.231 0.231 0.000 0.00% 0 0.00% 0.00% 279,539,596 +0.43%
BKMB Bank Muscat 0.402 0.404 0.404 0.400 0.404 0.000 -0.50% 305,380 -17.39% -64.44% 865,208,795 -14.83%
BKNZ Bank Nizwa 0.092 0.092 0.092 0.092 0.092 0.000 0.00% 865,018 -19.32% -27.67% 138,000,000 +10.84%
BKSB Bank Sohar 0.145 0.145 0.145 0.145 0.145 0.000 0.00% 410,368 -61.56% -47.90% 159,500,000 -9.38%
DICS Dhofar Insurance Co. 0.200 0.200 0.200 0.200 0.200 0.000 0.00% 0 0.00% 0.00% 40,000,000 -2.91%
DIDI Dhofar International Dev. & Inv. Holding 0.294 0.294 0.294 0.294 0.294 0.000 0.00% 0 0.00% 0.00% 58,800,000 -20.54%
FSCI Financial Services Company 0.100 0.100 0.100 0.100 0.100 0.000 0.00% 0 0.00% 0.00% 6,500,000 0.00%
GFIC Global Financial Investment Company 0.159 0.159 0.159 0.159 0.159 0.000 0.00% 0 0.00% 0.00% 31,800,000 -7.02%
GISI Gulf Investment Services Company 0.098 0.098 0.098 0.098 0.100 0.000 -2.00% 26,968 -91.65% -84.50% 14,722,932 -14.04%
HBMO HSBC Oman Bank 0.130 0.130 0.130 0.130 0.126 0.000 +3.17% 443,909 +23.10% +98.13% 260,040,663 +8.33%
MFCI Muscat Finance Company Ltd. 0.118 0.118 0.118 0.118 0.118 0.000 0.00% 1,000 -97.08% -98.70% 25,455,229 -5.60%
MNHI Muscat National Holding Company 1.726 1.726 1.726 1.726 1.726 0.000 0.00% 0 0.00% 0.00% 8,630,000 0.00%
NBOB National Bank Of Oman Ltd. 0.225 0.225 0.225 0.225 0.225 0.000 0.00% 0 0.00% 0.00% 2,476,806,750 -5.06%
NFCI National Finance Company 0.143 0.143 0.143 0.143 0.143 0.000 0.00% 0 0.00% 0.00% 35,827,890 +9.16%
NRED National Real Estate Development 5.000 5.000 5.000 5.000 5.000 0.000 0.00% 0 0.00% 0.00% 2,812,500 0.00%
NSCI National Securities Co. 0.049 0.049 0.049 0.049 0.049 0.000 0.00% 0 0.00% 0.00% 122,500 -50.00%
OEIO Oman & Emirates Investment Holding Co. 0.112 0.112 0.112 0.112 0.114 0.000 -1.75% 270,653 -55.59% +184.07% 6,825,000 -15.79%
ONIC Oman National Investment Corporation 0.480 0.480 0.480 0.480 0.480 0.000 0.00% 0 0.00% 0.00% 83,243,160 0.00%
ORXL Oman Orix Leasing Co. 0.164 0.164 0.164 0.164 0.167 0.000 -1.80% 107,912 -36.37% +158.17% 35,711,000 +31.20%
OUIS Oman United Insurance Co. 0.358 0.358 0.358 0.358 0.358 0.000 0.00% 0 0.00% 0.00% 35,800,000 +11.18%
OMVS OMINVEST 0.520 0.520 0.520 0.520 0.520 0.000 0.00% 0 0.00% 0.00% 144,716,000 +1.56%
TFCI Taageer Finance 0.112 0.112 0.112 0.112 0.112 0.000 0.00% 0 0.00% 0.00% 24,267,346 -8.20%
TAOI Takaful Oman Insurance 0.170 0.170 0.170 0.170 0.170 0.000 0.00% 0 0.00% 0.00% 17,000,000 -2.30%
FINC The Financial Corporation Company 0.098 0.098 0.098 0.098 0.098 0.000 0.00% 0 0.00% 0.00% 6,862,936 -2.00%
UFCI United Finance Co. 0.122 0.123 0.123 0.122 0.124 0.000 -1.61% 40,000 +29.57% +281.24% 30,501,466 -22.29%
+Industrial
SPFI A'Saffa Foods 0.590 0.590 0.590 0.590 0.590 0.000 0.00% 0 0.00% 0.00% 6,829,988 -26.25%
ABMI Abrasives Manufacturing Company 0.050 0.050 0.050 0.050 0.050 0.000 0.00% 0 0.00% 0.00% 50,000 0.00%
AACT Al Anwar Ceramic Tiles Co. 0.143 0.145 0.145 0.142 0.145 0.000 -1.38% 73,517 +432.73% -82.68% 33,617,901 -15.38%
AFAI Al Fajar Al Alamia 0.748 0.748 0.748 0.748 0.748 0.000 0.00% 0 0.00% 0.00% 36,899,027 0.00%
HECI Al Hassan Engineering Company 0.048 0.048 0.048 0.048 0.048 0.000 0.00% 230,560 +1,052.80% +741.92% 3,609,984 -12.73%
ATMI Al Jazeera Steel Product Co. 0.255 0.255 0.255 0.255 0.255 0.000 0.00% 0 0.00% 0.00% 31,848,980 +3.66%
AMCI AL Maha Ceramics 0.360 0.360 0.360 0.360 0.360 0.000 0.00% 0 0.00% 0.00% 18,000,000 -28.00%
DMGI Al Oula Company SAOG 0.530 0.530 0.530 0.530 0.530 0.000 0.00% 0 0.00% 0.00% 2,703,000 0.00%
AVOI Areej Vegetable Oils & Derivatives 4.050 4.050 4.050 4.050 4.050 0.000 0.00% 0 0.00% 0.00% 18,630,000 0.00%
CSII Computer Stationery Industry Co. 0.260 0.260 0.260 0.260 0.260 0.000 0.00% 0 0.00% 0.00% 2,600,000 0.00%
CMII Construction Materials Industries Co. 0.030 0.030 0.030 0.029 0.029 0.000 +3.45% 51,000 +104.00% +172.96% 2,550,000 -3.23%
DBCI Dhofar Beverages & Foodstuff Company 0.260 0.260 0.260 0.260 0.260 0.000 0.00% 0 0.00% 0.00% 5,200,000 0.00%
DCFI Dhofar Cattle Feed Company 0.194 0.194 0.194 0.194 0.194 0.000 0.00% 0 0.00% 0.00% 14,938,000 -10.19%
DFII Dhofar Fisheries Industries Company 1.280 1.280 1.280 1.280 1.280 0.000 0.00% 0 0.00% 0.00% 3,251,200 0.00%
DPCI Dhofar Poultry Company 0.180 0.180 0.180 0.180 0.180 0.000 0.00% 0 0.00% 0.00% 540,000 0.00%
FIPC Flexible Industrial Packages Company 0.060 0.060 0.060 0.060 0.060 0.000 0.00% 0 0.00% 0.00% 1,272,482 0.00%
GECS Galfar Engineering & Contracting 0.085 0.086 0.087 0.084 0.083 0.000 +2.41% 1,953,095 -47.59% +304.14% 28,050,000 -9.57%
GICI Gulf International Chemicals Company 0.238 0.238 0.240 0.237 0.238 0.000 0.00% 636,050 +39.48% +572.24% 4,998,000 -16.78%
GMPI Gulf Mushroom Products Company 0.306 0.306 0.306 0.306 0.306 0.000 0.00% 0 0.00% 0.00% 6,931,267 -8.93%
AKPI Gulf Plastic Industries Company 0.390 0.390 0.390 0.390 0.390 0.000 0.00% 0 0.00% 0.00% 390,000 0.00%
GSCI Gulf Stone Company 0.120 0.120 0.120 0.120 0.120 0.000 0.00% 0 0.00% 0.00% 4,356,000 +9.09%
MGCI Majan Glass Company 0.190 0.190 0.190 0.190 0.190 0.000 0.00% 0 0.00% 0.00% 7,984,427 0.00%
MTMI Muscat Thread Mills Company 0.080 0.080 0.080 0.080 0.080 0.000 0.00% 0 0.00% 0.00% 977,592 -29.82%
NAPI National Aluminium Products Company 0.155 0.158 0.158 0.158 0.155 0.000 0.00% 5,000 -98.64% -90.20% 5,203,575 -20.10%
NBII National Biscuit Industries Company 3.750 3.750 3.750 3.750 3.750 0.000 0.00% 0 0.00% 0.00% 3,750,000 0.00%
NDTI National Detergent Company 0.676 0.676 0.676 0.676 0.676 0.000 0.00% 0 0.00% 0.00% 11,500,450 -3.98%
NMWI National Mineral Water Co. 0.050 0.050 0.050 0.050 0.050 0.000 0.00% 0 0.00% 0.00% 1,006,385 0.00%
NPMI National Pharmaceutical Industries Co. 0.110 0.110 0.110 0.110 0.110 0.000 0.00% 0 0.00% 0.00% 5,500,000 0.00%
OADI Oman Agriculture Development Co. 1.750 1.750 1.750 1.750 1.750 0.000 0.00% 0 0.00% 0.00% 1,925,000 0.00%
OCAI Oman Cables Industry Co. 1.605 1.600 1.605 1.600 1.600 +0.010 +0.31% 8,531 0.00% -76.56% 143,968,500 +1.90%
OCOI Oman Cement Co. 0.454 0.480 0.480 0.454 0.450 0.000 +0.89% 125,222 +439.15% +179.92% 150,216,210 -4.22%
OMCI Oman Ceramics Co. 0.420 0.420 0.420 0.420 0.420 0.000 0.00% 0 0.00% 0.00% 794,722 0.00%
OCHL Oman Chlorine Co. 0.488 0.488 0.488 0.488 0.488 0.000 0.00% 0 0.00% 0.00% 30,144,750 0.00%
OCCI Oman Chromite Co. 3.640 3.640 3.640 3.640 3.640 0.000 0.00% 0 0.00% 0.00% 10,920,000 0.00%
OEFI Oman Euro Foods Industries Co. 1.000 1.000 1.000 1.000 1.000 0.000 0.00% 0 0.00% 0.00% 5,100,000 0.00%
OFOI Oman Fiber Optic Co. 4.570 4.570 4.570 4.570 4.570 0.000 0.00% 0 0.00% 0.00% 21,680,345 0.00%
OFII Oman Filters Industry Co. 0.020 0.020 0.020 0.020 0.020 0.000 0.00% 0 0.00% 0.00% 400,000 0.00%
OFCI Oman Fisheries Co. 0.146 0.148 0.148 0.145 0.148 0.000 -1.35% 139,900 -69.80% -86.71% 18,250,000 +139.34%
OFMI Oman Flour Mills Co. 0.924 0.924 0.924 0.924 0.924 0.000 0.00% 0 0.00% 0.00% 145,530,000 +32.00%
NRCI Oman Foods International 0.476 0.476 0.476 0.476 0.476 0.000 0.00% 0 0.00% 0.00% 2,951,543 0.00%
ORCI Oman Refreshment Co. Ltd. 2.060 2.060 2.060 2.060 2.060 0.000 0.00% 0 0.00% 0.00% 103,000,000 -4.41%
OTHI Oman Textile Mills Holding Co. 0.680 0.680 0.680 0.680 0.680 0.000 0.00% 0 0.00% 0.00% 4,080,000 +119.35%
OPCI Omani Packaging Co. 0.280 0.280 0.280 0.280 0.280 0.000 0.00% 0 0.00% 0.00% 9,082,041 -6.67%
PCLI Packaging Co. Ltd. 2.210 2.210 2.210 2.210 2.210 0.000 0.00% 0 0.00% 0.00% 6,630,000 0.00%
PHPC Phoenix Power Company 0.135 0.136 0.136 0.134 0.135 0.000 0.00% 15,285 -83.24% -95.06% 197,451,197 -8.16%
RCCI Raysut Cement Co. 1.060 1.060 1.060 1.060 1.060 0.000 0.00% 0 0.00% 0.00% 21,200,000 -28.38%
SFMI Salalah Mills 1.330 1.330 1.330 1.330 1.330 0.000 0.00% 0 0.00% 0.00% 64,056,875 -9.83%
SPCI Sohar Poultry Co. 0.206 0.206 0.206 0.206 0.206 0.000 0.00% 0 0.00% 0.00% 618,000 0.00%
OSCI Sweets of Oman Co. 1.340 1.340 1.340 1.340 1.340 0.000 0.00% 0 0.00% 0.00% 9,380,000 0.00%
VOES Voltamp Energy Co. 0.442 0.450 0.464 0.450 0.442 0.000 0.00% 422 +559.38% -98.32% 26,741,000 -9.80%
+Services
APBS ACWA Power Barka 0.764 0.764 0.768 0.764 0.764 0.000 0.00% 4,000 -73.24% -88.71% 122,240,000 +7.91%
BAHS Al Batinah Hotels Company 1.125 1.125 1.125 1.125 1.125 0.000 0.00% 0 0.00% 0.00% 3,807,000 0.00%
BATP Al Batinah Power 0.172 0.172 0.172 0.172 0.172 0.000 0.00% 0 0.00% 0.00% 116,080,638 -4.44%
ABHS Al Buraimi Hotels Co. 0.880 0.880 0.880 0.880 0.880 0.000 0.00% 0 0.00% 0.00% 3,144,092 0.00%
AJSS Al Jazeira Services Co. 0.159 0.160 0.160 0.158 0.159 0.000 0.00% 250,000 +1,514.36% +96.85% 17,763,030 -17.62%
KPCS Al Kamil Power Company 0.312 0.312 0.312 0.312 0.312 0.000 0.00% 0 0.00% 0.00% 3,003,000 0.00%
MHAS Al Maha Petroleum Products Marketing 1.440 1.440 1.440 1.440 1.440 0.000 0.00% 0 0.00% 0.00% 9,936,000 -9.72%
SUWP Al Suwadi Power 0.188 0.196 0.196 0.188 0.181 +0.010 +3.87% 65,090 +85.97% -49.15% 134,308,392 +4.44%
DTCS Dhofar Tourism Company 0.490 0.490 0.490 0.490 0.490 0.000 0.00% 0 0.00% 0.00% 6,713,000 0.00%
DHUS Dhofar University 1.485 1.485 1.485 1.485 1.485 0.000 0.00% 0 0.00% 0.00% 20,790,000 0.00%
GHOS Gulf Hotels (Oman) Company 10.495 10.495 10.495 10.495 10.495 0.000 0.00% 0 0.00% 0.00% 35,980,239 0.00%
HMCI Hotels Management Company International 1.250 1.250 1.250 1.250 1.250 0.000 0.00% 0 0.00% 0.00% 3,750,000 0.00%
BACS Majan College 0.494 0.494 0.494 0.494 0.494 0.000 0.00% 202 0.00% -46.56% 14,820,000 -3.14%
MGMC Muscat Gases Company 0.558 0.558 0.558 0.558 0.558 0.000 0.00% 0 0.00% 0.00% 16,740,000 -8.82%
NGCI National Gas Company 0.390 0.390 0.390 0.390 0.390 0.000 0.00% 0 0.00% 0.00% 11,700,000 -31.82%
NHIS National Hospitality Institute 0.532 0.532 0.532 0.532 0.532 0.000 0.00% 0 0.00% 0.00% 532,000 0.00%
OETI Oman Education & Training Investment 0.159 0.148 0.148 0.148 0.159 0.000 0.00% 4,000 0.00% +236.70% 11,130,000 +11.97%
OHTS Oman Hotels & Tourism Co. 0.396 0.396 0.396 0.396 0.396 0.000 0.00% 3,800 0.00% 0.00% 2,178,000 0.00%
OIMS Oman Intl Marketing Co. 0.518 0.518 0.518 0.518 0.518 0.000 0.00% 0 0.00% 0.00% 259,000 0.00%
OIFC Oman Investment & Finance Co. 0.198 0.197 0.198 0.197 0.197 0.000 +0.51% 109,112 +393.72% -29.11% 27,720,792 -1.00%
ONES Oman National Engineering & Investment 0.135 0.136 0.136 0.135 0.136 0.000 -0.74% 75,100 0.00% +498.22% 10,800,000 -17.18%
OOMS Oman Oil Marketing Co. 1.660 1.660 1.660 1.660 1.660 0.000 0.00% 956 0.00% -14.41% 107,070,000 -10.75%
OTEL Oman Telecommunications Co. 1.255 1.260 1.260 1.250 1.250 +0.010 +0.40% 41,081 -67.54% -79.87% 941,250,000 -17.16%
ORDS.MSM Ooredoo 0.498 0.498 0.498 0.496 0.498 0.000 0.00% 1,357,731 +515.21% +243.99% 324,170,227 -24.55%
PSCS Port Services Corporation 0.227 0.228 0.228 0.227 0.228 0.000 -0.44% 27,634 +245.43% -78.74% 21,574,080 -3.40%
RNSS Renaissance Services Co. 0.217 0.217 0.217 0.217 0.215 0.000 +0.93% 80,000 -16.33% -40.16% 61,214,496 -9.58%
SAHS Sahara Hospitality Services Co. 2.500 2.500 2.500 2.500 2.500 0.000 0.00% 0 0.00% 0.00% 14,583,333 0.00%
SHCS Salalah Beach Resort 1.380 1.380 1.380 1.380 1.380 0.000 0.00% 0 0.00% 0.00% 8,625,000 0.00%
SPSI Salalah Port Services Co. 0.632 0.632 0.632 0.632 0.632 0.000 0.00% 0 0.00% 0.00% 113,656,984 0.00%
SSPW Sembcorp Salalah 0.239 0.239 0.239 0.239 0.239 0.000 0.00% 48,860 +94.27% -93.56% 22,814,270 +3.91%
SHRQ Sharqiyah Desalination 4.350 4.350 4.350 4.350 4.350 0.000 0.00% 0 0.00% 0.00% 28,362,626 -3.23%
SOMS Shell Oman Marketing Co. 1.880 1.880 1.880 1.880 1.880 0.000 0.00% 0 0.00% 0.00% 188,000,000 -6.00%
SMNP SMN Power Holding SAOG 0.700 0.700 0.700 0.700 0.700 0.000 0.00% 0 0.00% 0.00% 13,974,492 -1.69%
SHPS Sohar Power 0.159 0.159 0.159 0.159 0.159 0.000 0.00% 0 0.00% 0.00% 4,420,200 -30.87%
UBAR Ubar Hotels & Resorts 0.129 0.129 0.129 0.129 0.129 0.000 0.00% 0 0.00% 0.00% 6,452,258 0.00%
UECS United Power Co. 3.550 3.550 3.550 3.550 3.550 0.000 0.00% 0 0.00% 0.00% 123,786,370 +9.23%

Markets Today Quick Links

×

Get all the latest updates about the GCC & Global Markets directly to your email