Muscat Securities Market| Listed Companies-MarketsToday.net


MUSCAT SECURITIES MARKET (MSM)

5,118.310
Last Value
-3.160
Change
0.06%
% Change
Price in OMR
MUSCAT SECURITIES MSM 30 INDEX (MSM30 Index)
Trading Hours: Sun - Thu 10:00 am-1:00 pm
Last Update : 22 Jun 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 0.170 0.170 0.170 0.170 0.178 -0.010 -4.49% 97,950 +95.90% +50.36% 214,861,326 -13.27%
AAIT Al Anwar Holding Co. 0.161 0.165 0.165 0.160 0.176 -0.020 -8.52% 364,338 -62.07% -50.14% 19,320,000 -13.90%
DBIH Al Batinah Development & Investment 0.092 0.092 0.092 0.092 0.092 0.000 0.00% 9,700 -77.86% -94.41% 2,760,000 -7.07%
AMII Al Madina Investment 0.067 0.068 0.068 0.067 0.069 0.000 -2.90% 80,000 -94.58% -93.95% 12,617,402 +17.54%
AMAT Al Madina Takaful 0.113 0.113 0.113 0.112 0.112 0.000 +0.89% 176,320 -75.37% -93.81% 1,883,333 +59.15%
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. 0.110 0.110 0.111 0.110 0.110 0.000 0.00% 45,000 -62.93% -85.90% 8,800,000 -20.29%
BKIZ Alizz Islamic Bank 0.080 0.081 0.081 0.080 0.082 0.000 -2.44% 1,064,300 +435.25% +160.70% 80,000,000 +11.11%
BKDB Bank Dhofar 0.221 0.222 0.224 0.220 0.220 0.000 +0.45% 53,000 -85.95% -54.18% 267,438,315 -3.91%
BKMB Bank Muscat 0.374 0.370 0.378 0.370 0.370 0.000 +1.08% 792,872 -83.97% -0.74% 804,945,496 -20.76%
BKNZ Bank Nizwa 0.094 0.094 0.094 0.093 0.093 0.000 +1.08% 661,624 -42.32% -50.30% 141,000,000 +13.25%
BKSB Bank Sohar 0.145 0.145 0.145 0.145 0.142 0.000 +2.11% 300,000 -91.28% -69.22% 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 0.304 0.304 0.304 0.304 0.304 0.000 0.00% 0 0.00% 0.00% 60,800,000 -17.84%
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 0.159 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 0.083 0.085 0.085 0.083 0.086 0.000 -3.49% 179,980 0.00% -50.01% 12,469,422 -27.19%
HBMO HSBC Oman Bank 0.123 0.123 0.123 0.123 0.123 0.000 0.00% 149,500 -69.53% -19.08% 246,038,473 +2.50%
MFCI Muscat Finance Company Ltd. 0.118 0.118 0.118 0.118 0.118 0.000 0.00% 0 0.00% 0.00% 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. 0.213 0.214 0.214 0.213 0.210 0.000 +1.43% 175,823 -61.26% -1.72% 2,344,710,390 -10.13%
NFCI National Finance Company 0.142 0.142 0.142 0.142 0.142 0.000 0.00% 0 0.00% 0.00% 35,577,345 +8.40%
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. 0.103 0.103 0.103 0.103 0.107 0.000 -3.74% 10,000 0.00% -90.33% 6,276,563 -22.56%
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. 0.166 0.166 0.166 0.166 0.166 0.000 0.00% 0 0.00% 0.00% 36,146,500 +32.80%
OUIS Oman United Insurance Co. 0.342 0.342 0.342 0.342 0.342 0.000 0.00% 0 0.00% 0.00% 34,200,000 +6.21%
OMVS OMINVEST 0.516 0.516 0.516 0.516 0.516 0.000 0.00% 0 0.00% 0.00% 143,602,800 +0.78%
TFCI Taageer Finance 0.110 0.110 0.110 0.110 0.112 0.000 -1.79% 50,000 0.00% -9.95% 23,834,000 -9.84%
TAOI Takaful Oman Insurance 0.172 0.172 0.172 0.172 0.172 0.000 0.00% 0 0.00% 0.00% 17,200,000 -1.15%
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. 0.137 0.132 0.141 0.132 0.130 +0.010 +5.38% 302,000 +330.47% +548.15% 34,251,647 -12.74%
+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. 0.131 0.130 0.132 0.130 0.130 0.000 +0.77% 264,733 +14.69% -21.45% 30,796,819 -22.49%
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% 222,120 +455.30% +761.43% 3,685,192 -10.91%
ATMI Al Jazeera Steel Product Co. 0.250 0.250 0.250 0.250 0.246 0.000 +1.63% 52,360 -60.55% -64.36% 31,224,490 +1.63%
AMCI AL Maha Ceramics 0.326 0.326 0.326 0.326 0.326 0.000 0.00% 0 0.00% 0.00% 16,300,000 -34.80%
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% 0 0.00% 0.00% 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 0.075 0.076 0.076 0.074 0.076 0.000 -1.32% 437,690 +7.83% -1.30% 24,750,000 -20.21%
GICI Gulf International Chemicals Company 0.230 0.230 0.230 0.230 0.232 0.000 -0.86% 91,765 +127.69% +39.50% 4,830,000 -19.58%
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 0.158 0.150 0.161 0.148 0.150 +0.010 +5.33% 211,885 +2,611.26% +582.07% 5,304,289 -18.56%
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. 1.590 1.590 1.590 1.590 1.590 0.000 0.00% 0 0.00% 0.00% 142,623,000 +0.95%
OCOI Oman Cement Co. 0.446 0.440 0.450 0.440 0.460 -0.010 -3.04% 99,601 0.00% +133.00% 147,569,229 -5.91%
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 0.147 0.147 0.146 0.147 0.000 -0.68% 376,935 -52.20% -54.08% 18,250,000 +139.34%
OFMI Oman Flour Mills Co. 0.892 0.892 0.892 0.892 0.892 0.000 0.00% 0 0.00% 0.00% 140,490,000 +27.43%
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. 2.000 2.000 2.000 2.000 2.000 0.000 0.00% 0 0.00% 0.00% 100,000,000 -7.19%
OTHI Oman Textile Mills Holding Co. 0.570 0.570 0.570 0.570 0.570 0.000 0.00% 0 0.00% 0.00% 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 0.118 0.117 0.120 0.116 0.116 0.000 +1.72% 297,811 +36.32% -26.93% 172,586,972 -19.73%
RCCI Raysut Cement Co. 0.992 0.992 0.992 0.992 0.992 0.000 0.00% 0 0.00% 0.00% 19,840,000 -32.97%
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. 0.480 0.480 0.486 0.480 0.480 0.000 0.00% 5,512 0.00% -53.82% 29,040,000 -2.04%
+Services
APBS ACWA Power Barka 0.800 0.800 0.800 0.800 0.800 0.000 0.00% 0 0.00% 0.00% 128,000,000 +12.99%
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 0.140 0.140 0.140 0.140 0.140 0.000 0.00% 25,612 -47.62% -47.32% 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. 0.155 0.154 0.154 0.154 0.155 0.000 0.00% 5,000 +240.14% -94.18% 17,316,161 -19.69%
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 1.390 1.390 1.390 1.395 0.000 0.00% 16 0.00% -99.31% 9,625,500 -12.54%
SUWP Al Suwadi Power 0.180 0.180 0.180 0.180 0.180 0.000 0.00% 110 0.00% -99.89% 128,593,141 0.00%
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 0.380 0.380 0.380 0.380 0.380 0.000 0.00% 0 0.00% 0.00% 11,400,000 -33.57%
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 0.159 0.159 0.159 0.159 0.159 0.000 0.00% 0 0.00% 0.00% 11,130,000 +11.97%
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. 0.180 0.179 0.180 0.179 0.182 0.000 -1.10% 80,000 -23.63% -23.94% 25,200,720 -10.00%
ONES Oman National Engineering & Investment 0.126 0.126 0.126 0.126 0.126 0.000 0.00% 0 0.00% 0.00% 10,080,000 -22.70%
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. 1.135 1.140 1.140 1.135 1.140 -0.010 -0.44% 15,595 -96.88% -90.26% 851,250,000 -25.08%
ORDS.MSM Ooredoo 0.450 0.450 0.450 0.450 0.450 0.000 0.00% 53,907 -98.00% -86.90% 292,924,904 -31.82%
PSCS Port Services Corporation 0.218 0.218 0.218 0.218 0.218 0.000 0.00% 1,300 -90.29% -97.03% 20,718,720 -7.23%
RNSS Renaissance Services Co. 0.212 0.212 0.212 0.212 0.212 0.000 0.00% 0 0.00% 0.00% 59,804,024 -11.67%
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 0.212 0.212 0.212 0.212 0.212 0.000 0.00% 0 0.00% 0.00% 20,236,925 -7.83%
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% 78 0.00% -98.71% 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% 8,400 0.00% +67.03% 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