MUSCAT SECURITIES MARKET (MSM)

5,466.610
Last Value
-4.690
Change
0.09%
% Change
Price in OMR
MUSCAT SECURITIES MSM 30 INDEX (MSM30 Index)
Trading Hours: Sun - Thu 10:00 am-1:00 pm
Last Update : 24 Apr 2017 1:15 pm (local time)
Total Companies in Muscat Stock Market: 120Chart 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 0.187 0.186 0.188 0.186 0.190 0.000 -1.58% 300,000 0.00% +76.74% 236,347,458 -4.59%
AAIT Al Anwar Holding Co. 0.203 0.204 0.204 0.202 0.203 0.000 0.00% 123,514 -70.96% -89.62% 24,360,000 +8.56%
DBIH Al Batinah Development & Investment 0.088 0.088 0.088 0.088 0.090 0.000 -2.22% 14,000 0.00% -95.83% 2,640,000 -11.11%
AMII Al Madina Investment 0.068 0.068 0.068 0.067 0.068 0.000 0.00% 349,750 +41.99% -79.05% 12,805,722 +19.30%
AMAT Al Madina Takaful 0.096 0.096 0.097 0.096 0.097 0.000 -1.03% 2,350,577 +638.49% +55.05% 1,600,000 +35.21%
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. 0.112 0.112 0.112 0.112 0.113 0.000 -0.88% 44,000 0.00% -54.49% 8,960,000 -18.84%
SISC Al Shurooq Investment Services Co. 1.035 1.035 1.035 1.035 1.035 0.000 0.00% 0 0.00% 0.00% 5,175,000 0.00%
BKIZ Alizz Islamic Bank 0.070 0.070 0.070 0.070 0.070 0.000 0.00% 47,000 0.00% -55.98% 70,000,000 -2.78%
BKDB Bank Dhofar 0.230 0.230 0.230 0.230 0.230 0.000 0.00% 0 0.00% 0.00% 278,329,468 0.00%
BKMB Bank Muscat 0.398 0.400 0.400 0.396 0.402 0.000 -1.00% 778,173 +2.72% -31.14% 856,599,752 -15.68%
BKNZ Bank Nizwa 0.093 0.092 0.093 0.092 0.092 0.000 +1.09% 1,527,108 +21,484.57% -30.45% 139,500,000 +12.05%
BKSB Bank Sohar 0.145 0.145 0.147 0.145 0.144 0.000 +0.69% 1,672,740 +1,549.37% +189.12% 159,500,000 -9.38%
DICS Dhofar Insurance Co. 0.206 0.206 0.206 0.206 0.206 0.000 0.00% 0 0.00% 0.00% 41,200,000 0.00%
DIDI Dhofar International Dev. & Inv. Holding 0.300 0.298 0.298 0.290 0.300 0.000 0.00% 320 0.00% -99.28% 60,000,000 -18.92%
FSCI Financial Services Company 0.108 0.108 0.108 0.108 0.100 +0.010 +8.00% 0 0.00% 0.00% 7,020,000 +8.00%
GFIC Global Financial Investment Company 0.167 0.167 0.167 0.167 0.167 0.000 0.00% 0 0.00% 0.00% 33,400,000 -2.34%
GISI Gulf Investment Services Company 0.105 0.107 0.107 0.105 0.107 0.000 -1.87% 115,100 0.00% -44.11% 15,774,570 -7.89%
HBMO HSBC Oman Bank 0.134 0.134 0.134 0.134 0.134 0.000 0.00% 18,000 0.00% -94.23% 268,041,914 +11.67%
MFCI Muscat Finance Company Ltd. 0.119 0.117 0.120 0.117 0.119 0.000 0.00% 96,700 0.00% +142.68% 25,670,952 -4.80%
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 0.226 0.226 0.225 0.225 0.000 0.00% 486,202 +438.32% +1.49% 2,476,806,750 -5.06%
NFCI National Finance Company 0.151 0.151 0.151 0.151 0.151 0.000 0.00% 0 0.00% 0.00% 37,832,248 +15.27%
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 0.113 0.112 0.110 0.000 +1.82% 90,806 -39.46% -43.37% 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. 0.118 0.118 0.118 0.118 0.118 0.000 0.00% 0 0.00% 0.00% 25,694,500 -5.60%
OUIS Oman United Insurance Co. 0.380 0.380 0.380 0.380 0.380 0.000 0.00% 100,000 0.00% -32.64% 38,000,000 +18.01%
OMVS OMINVEST 0.506 0.504 0.506 0.504 0.506 0.000 0.00% 48,848 +50.30% -15.44% 140,819,800 -1.17%
TFCI Taageer Finance 0.110 0.112 0.112 0.110 0.110 0.000 0.00% 95,430 0.00% +14.18% 23,834,000 -9.84%
TAOI Takaful Oman Insurance 0.175 0.175 0.175 0.175 0.176 0.000 -0.57% 2,000 0.00% -91.80% 17,500,000 +0.57%
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. 0.140 0.140 0.140 0.140 0.140 0.000 0.00% 0 0.00% 0.00% 35,001,683 -10.83%
+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. 0.142 0.144 0.144 0.142 0.142 0.000 0.00% 64,299 +157.20% -82.83% 33,382,811 -15.98%
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 0.054 0.052 0.052 0.052 0.054 0.000 0.00% 13,000 +13.04% -59.50% 4,061,232 -1.82%
ATMI Al Jazeera Steel Product Co. 0.240 0.237 0.241 0.237 0.237 0.000 +1.27% 58,600 +166.36% -64.76% 29,975,510 -2.44%
AMCI AL Maha Ceramics 0.400 0.400 0.400 0.400 0.410 -0.010 -2.44% 61,762 0.00% +81.94% 20,000,000 -20.00%
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 0.030 0.030 0.000 0.00% 0 0.00% 0.00% 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 0.079 0.078 0.081 0.078 0.078 0.000 +1.28% 684,421 +388.17% -18.81% 26,070,000 -15.96%
GICI Gulf International Chemicals Company 0.244 0.244 0.244 0.244 0.244 0.000 0.00% 25,000 +400.00% -75.22% 5,124,000 -14.69%
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 0.163 0.163 0.163 0.163 0.163 0.000 0.00% 0 0.00% 0.00% 5,472,146 -15.98%
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 0.664 0.664 0.664 0.664 0.664 0.000 0.00% 236,500 0.00% +4,027.40% 11,296,300 -5.68%
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. 1.650 1.650 1.650 1.650 1.650 0.000 0.00% 0 0.00% 0.00% 148,005,000 +4.76%
OCOI Oman Cement Co. 0.456 0.456 0.456 0.456 0.460 0.000 -0.87% 60,093 0.00% -45.22% 150,877,956 -3.80%
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. 0.132 0.140 0.140 0.130 0.140 -0.010 -5.71% 1,378,235 +13,682.35% -2.84% 16,500,000 +116.39%
OFMI Oman Flour Mills Co. 0.932 0.932 0.932 0.932 0.944 -0.010 -1.27% 20,000 0.00% -66.21% 146,790,000 +33.14%
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. 2.160 2.160 2.160 2.160 2.160 0.000 0.00% 0 0.00% 0.00% 108,000,000 +0.23%
OTHI Oman Textile Mills Holding Co. 0.752 0.756 0.756 0.732 0.764 -0.010 -1.57% 22,400 0.00% +1,009.46% 4,512,000 +142.58%
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 0.135 0.135 0.135 0.135 0.000 0.00% 98,570 +206.14% -78.54% 197,451,197 -8.16%
RCCI Raysut Cement Co. 1.145 1.150 1.150 1.100 1.150 -0.010 -0.43% 11,000 -81.67% -47.06% 22,900,000 -22.64%
SFMI Salalah Mills 1.385 1.385 1.385 1.385 1.385 0.000 0.00% 0 0.00% 0.00% 66,705,844 -6.10%
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. 0.460 0.460 0.460 0.460 0.460 0.000 0.00% 7,340 0.00% -77.77% 27,830,000 -6.12%
+Services
APBS ACWA Power Barka 0.788 0.788 0.788 0.788 0.788 0.000 0.00% 0 0.00% 0.00% 126,080,000 +11.30%
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 0.174 0.174 0.174 0.174 0.174 0.000 0.00% 6,850 0.00% -95.09% 117,430,413 -3.33%
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. 0.158 0.158 0.158 0.158 0.158 0.000 0.00% 10,000 -80.69% -95.35% 17,651,313 -18.13%
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 0.184 0.184 0.184 0.184 0.184 0.000 0.00% 0 0.00% 0.00% 131,450,767 +2.22%
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 0.510 0.510 0.510 0.510 0.510 0.000 0.00% 0 0.00% 0.00% 15,300,000 0.00%
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 0.420 0.420 0.420 0.420 0.420 0.000 0.00% 0 0.00% 0.00% 12,600,000 -26.57%
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 0.145 0.145 0.145 0.145 0.145 0.000 0.00% 0 0.00% 0.00% 10,150,000 +2.11%
OHTS Oman Hotels & Tourism Co. 0.396 0.396 0.396 0.396 0.396 0.000 0.00% 0 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. 0.219 0.219 0.219 0.218 0.219 0.000 0.00% 225,000 0.00% -33.73% 30,660,876 +9.50%
ONES Oman National Engineering & Investment 0.147 0.147 0.147 0.147 0.147 0.000 0.00% 0 0.00% 0.00% 11,760,000 -9.82%
OOMS Oman Oil Marketing Co. 1.660 1.660 1.660 1.660 1.660 0.000 0.00% 0 0.00% 0.00% 107,070,000 -10.75%
OTEL Oman Telecommunications Co. 1.295 1.300 1.300 1.295 1.300 -0.010 -0.38% 135,402 +111.01% -52.33% 971,250,000 -14.52%
ORDS.MSM Ooredoo 0.510 0.512 0.512 0.506 0.512 0.000 -0.39% 327,513 +162.03% -54.38% 331,981,557 -22.73%
PSCS Port Services Corporation 0.226 0.226 0.226 0.225 0.226 0.000 0.00% 42,500 0.00% -88.80% 21,479,040 -3.83%
RNSS Renaissance Services Co. 0.215 0.215 0.215 0.215 0.215 0.000 0.00% 0 0.00% 0.00% 60,650,307 -10.42%
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 0.240 0.242 0.242 0.240 0.239 0.000 +0.42% 415,380 0.00% -51.00% 22,909,727 +4.35%
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 0.170 0.170 0.172 0.170 0.185 -0.020 -8.11% 112,931 0.00% +1,504.59% 4,726,000 -26.09%
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. 3.250 3.250 3.250 3.250 3.400 -0.150 -4.41% 8,781 0.00% +2,229.18% 113,325,550 0.00%

Markets Today Quick Links

×

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