Muscat Securities Market| Listed Companies-MarketsToday.net

MUSCAT SECURITIES MARKET (MSM)

5,083.370
Last Value
+19.420
Change
0.38%
% Change
Price in OMR
MUSCAT SECURITIES MSM 30 INDEX (MSM30 Index)
Trading Hours: Sun - Thu 10:00 am-1:00 pm
Last Update : 02 Aug 2017 12:00 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 0.175 0.175 0.175 0.175 0.175 0.000 0.00% 190 0.00% -99.70% 221,180,776 -10.71%
AAIT Al Anwar Holding Co. 0.146 0.146 0.146 0.146 0.145 0.000 +0.69% 5,000 -97.49% -98.66% 17,520,000 -21.93%
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 0.067 0.067 0.068 0.067 0.067 0.000 0.00% 66,200 -77.77% -94.65% 12,617,402 +17.54%
AMAT Al Madina Takaful 0.113 0.112 0.113 0.112 0.112 0.000 +0.89% 364,469 -32.32% -83.72% 1,883,333 +59.15%
AOFS Al Omaniya Financial Services Company 0.280 0.279 0.279 0.279 0.280 0.000 0.00% 23 0.00% 0.00% 56,584,576 -2.10%
SIHC Al Sharqiya Investment Holding Co. 0.106 0.106 0.106 0.106 0.106 0.000 0.00% 443,231 +8,423.67% +60.31% 8,480,000 -23.19%
BKIZ Alizz Islamic Bank 0.079 0.078 0.079 0.078 0.078 0.000 +1.28% 1,325,000 +3,279.24% +166.21% 79,000,000 +9.72%
BKDB Bank Dhofar 0.220 0.220 0.220 0.220 0.220 0.000 0.00% 0 0.00% 0.00% 266,228,187 -4.35%
BKMB Bank Muscat 0.384 0.382 0.384 0.380 0.372 +0.010 +3.23% 745,800 +76.47% -39.11% 826,468,103 -18.64%
BKNZ Bank Nizwa 0.095 0.094 0.096 0.094 0.093 0.000 +2.15% 1,674,231 +619.36% +28.88% 142,500,000 +14.46%
BKSB Bank Sohar 0.151 0.145 0.151 0.145 0.147 0.000 +2.72% 3,623,365 +798.63% +306.89% 166,100,000 -5.63%
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 0.310 0.310 0.310 0.310 0.310 0.000 0.00% 6,160 0.00% -46.77% 62,000,000 -16.22%
FSCI Financial Services Company 0.105 0.105 0.105 0.105 0.105 0.000 0.00% 0 0.00% 0.00% 6,825,000 +5.00%
GFIC Global Financial Investment Company 0.157 0.157 0.157 0.156 0.157 0.000 0.00% 1,609,555 0.00% +4,372.73% 31,400,000 -8.19%
GISI Gulf Investment Services Company 0.080 0.080 0.080 0.080 0.078 0.000 +2.56% 10,000 0.00% -97.20% 12,018,720 -29.82%
HBMO HSBC Oman Bank 0.120 0.120 0.120 0.120 0.120 0.000 0.00% 0 0.00% 0.00% 240,037,535 0.00%
MFCI Muscat Finance Company Ltd. 0.117 0.117 0.118 0.117 0.118 0.000 -0.85% 55,000 0.00% +339.12% 25,239,507 -6.40%
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. 0.220 0.220 0.220 0.220 0.212 +0.010 +3.77% 50,000 -40.67% -61.91% 2,421,766,600 -7.17%
NFCI National Finance Company 0.145 0.145 0.145 0.145 0.145 0.000 0.00% 0 0.00% 0.00% 36,328,979 +10.69%
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. 0.040 0.040 0.040 0.040 0.040 0.000 0.00% 0 0.00% 0.00% 100,000 -59.18%
OEIO Oman & Emirates Investment Holding Co. 0.100 0.099 0.100 0.099 0.100 0.000 0.00% 33,806 -56.93% -61.98% 6,093,750 -24.81%
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. 0.172 0.172 0.172 0.172 0.172 0.000 0.00% 0 0.00% 0.00% 37,453,000 +37.60%
OUIS Oman United Insurance Co. 0.336 0.336 0.336 0.336 0.336 0.000 0.00% 0 0.00% 0.00% 33,600,000 +4.35%
OMVS OMINVEST 0.498 0.498 0.498 0.498 0.498 0.000 0.00% 0 0.00% 0.00% 138,593,400 -2.73%
TFCI Taageer Finance 0.112 0.112 0.112 0.112 0.113 0.000 -0.88% 0 0.00% 0.00% 24,267,346 -8.20%
TAOI Takaful Oman Insurance 0.175 0.175 0.175 0.175 0.175 0.000 0.00% 0 0.00% 0.00% 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. 0.120 0.120 0.120 0.120 0.120 0.000 0.00% 2,354,374 0.00% +4,556.32% 30,001,442 -23.57%
+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. 0.132 0.130 0.133 0.130 0.127 +0.010 +3.94% 303,015 +338.20% -16.05% 31,031,909 -21.89%
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 0.049 0.049 0.049 0.049 0.049 0.000 0.00% 0 0.00% 0.00% 3,685,192 -10.91%
ATMI Al Jazeera Steel Product Co. 0.246 0.246 0.246 0.246 0.242 0.000 +1.65% 100,000 +1,383.24% +606.86% 30,724,898 0.00%
AMCI AL Maha Ceramics 0.300 0.275 0.275 0.275 0.300 0.000 0.00% 229 0.00% -98.95% 15,000,000 -40.00%
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. 0.029 0.029 0.029 0.029 0.029 0.000 0.00% 342,604 0.00% +2,509.72% 2,465,000 -6.45%
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 0.190 0.190 0.190 0.190 0.190 0.000 0.00% 0 0.00% 0.00% 14,630,000 -12.04%
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 0.074 0.074 0.074 0.074 0.074 0.000 0.00% 10,000 -95.69% -97.61% 24,420,000 -21.28%
GICI Gulf International Chemicals Company 0.217 0.217 0.217 0.217 0.217 0.000 0.00% 0 0.00% 0.00% 4,557,000 -24.13%
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% 560,518 0.00% +14,012,850.00% 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 0.084 0.084 0.084 0.080 0.000 0.00% 1,166 0.00% 0.00% 977,592 -29.82%
NAPI National Aluminium Products Company 0.130 0.130 0.134 0.130 0.131 0.000 -0.76% 1,065,000 0.00% +4,242.33% 4,364,289 -32.99%
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 0.688 0.688 0.688 0.688 0.688 0.000 0.00% 0 0.00% 0.00% 11,704,600 -2.27%
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. 1.570 1.570 1.570 1.570 1.570 0.000 0.00% 0 0.00% 0.00% 140,829,000 -0.32%
OCOI Oman Cement Co. 0.444 0.444 0.444 0.444 0.444 0.000 0.00% 0 0.00% 0.00% 146,907,483 -6.33%
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. 0.126 0.127 0.127 0.126 0.128 0.000 -1.56% 363,000 -74.94% -58.49% 15,750,000 +106.56%
OFMI Oman Flour Mills Co. 0.848 0.848 0.848 0.848 0.848 0.000 0.00% 0 0.00% 0.00% 133,560,000 +21.14%
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. 1.905 1.905 1.905 1.905 1.905 0.000 0.00% 80,000 0.00% +2,411.77% 95,250,000 -11.60%
OTHI Oman Textile Mills Holding Co. 0.570 0.840 0.840 0.832 0.570 0.000 0.00% 15,300 0.00% +7,083.10% 3,420,000 +83.87%
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 0.119 0.119 0.119 0.119 0.118 0.000 +0.85% 49,358 -77.11% -85.08% 174,049,574 -19.05%
RCCI Raysut Cement Co. 0.900 0.900 0.900 0.900 0.964 -0.060 -6.64% 50,500 0.00% -24.56% 18,000,000 -39.19%
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. 0.484 0.484 0.484 0.484 0.484 0.000 0.00% 0 0.00% 0.00% 29,282,000 -1.22%
+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% 32,319 0.00% 0.00% 3,807,000 0.00%
BATP Al Batinah Power 0.140 0.140 0.140 0.140 0.140 0.000 0.00% 0 0.00% 0.00% 94,484,240 -22.22%
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. 0.152 0.152 0.152 0.152 0.149 0.000 +2.01% 17,000 +129.98% -66.25% 16,981,010 -21.24%
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 1.395 1.395 1.395 1.395 1.395 0.000 0.00% 0 0.00% 0.00% 9,625,500 -12.54%
SUWP Al Suwadi Power 0.160 0.160 0.160 0.160 0.160 0.000 0.00% 0 0.00% 0.00% 114,305,014 -11.11%
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% 0 0.00% 0.00% 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 0.300 0.300 0.300 0.300 0.300 0.000 0.00% 5,000 -91.08% -48.57% 9,000,000 -47.55%
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 0.157 0.157 0.157 0.157 0.160 0.000 -1.88% 514,205 0.00% +64,175.63% 10,990,000 +10.56%
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. 0.160 0.159 0.160 0.159 0.160 0.000 0.00% 652,091 0.00% +788.46% 22,400,640 -20.00%
ONES Oman National Engineering & Investment 0.153 0.153 0.153 0.153 0.156 0.000 -1.92% 0 0.00% 0.00% 12,240,000 -6.13%
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. 1.130 1.130 1.130 1.130 1.135 -0.010 -0.44% 1,500 -99.56% -99.36% 847,500,000 -25.41%
ORDS.MSM Ooredoo 0.436 0.430 0.436 0.430 0.440 0.000 -0.91% 10,125 -93.48% -98.01% 283,811,684 -33.94%
PSCS Port Services Corporation 0.200 0.200 0.201 0.200 0.204 0.000 -1.96% 41,691 +541.40% +88.18% 19,008,000 -14.89%
RNSS Renaissance Services Co. 0.195 0.195 0.195 0.195 0.195 0.000 0.00% 0 0.00% 0.00% 55,008,418 -18.75%
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. 0.604 0.604 0.604 0.604 0.604 0.000 0.00% 0 0.00% 0.00% 108,621,548 -4.43%
SSPW Sembcorp Salalah 0.216 0.216 0.216 0.216 0.216 0.000 0.00% 0 0.00% 0.00% 20,618,754 -6.09%
SHRQ Sharqiyah Desalination 4.345 4.345 4.345 4.345 4.345 0.000 0.00% 0 0.00% 0.00% 28,330,026 -3.34%
SOMS Shell Oman Marketing Co. 1.875 1.875 1.875 1.875 1.875 0.000 0.00% 0 0.00% 0.00% 187,500,000 -6.25%
SMNP SMN Power Holding SAOG 0.692 0.692 0.692 0.692 0.692 0.000 0.00% 0 0.00% 0.00% 13,814,784 -2.81%
SHPS Sohar Power 0.159 0.159 0.159 0.159 0.159 0.000 0.00% 580 0.00% -87.79% 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