MUSCAT SECURITIES MARKET (MSM)

5,766.490
Last Value
-3.570
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 : 24 Jan 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 0.188 0.188 0.188 0.188 0.188 0.000 0.00% 0 0.00% 0.00% 237,611,348 -4.08%
AAIT Al Anwar Holding Co. 0.187 0.187 0.187 0.186 0.187 0.000 0.00% 164,750 +65.18% -77.09% 22,440,000 0.00%
DBIH Al Batinah Development & Investment 0.099 0.100 0.100 0.098 0.099 0.000 0.00% 74,800 -49.13% +21.15% 2,970,000 0.00%
AMII Al Madina Investment 0.060 0.060 0.062 0.060 0.058 0.000 +3.45% 1,506,399 +96.62% +698.72% 11,299,166 +5.26%
AMAT Al Madina Takaful 0.091 0.087 0.093 0.087 0.085 +0.010 +7.06% 5,078,508 +58.17% +1,148.44% 1,516,667 +28.17%
AOFS Al Omaniya Financial Services Company 0.286 0.286 0.286 0.286 0.286 0.000 0.00% 0 0.00% 0.00% 57,797,103 0.00%
SIHC Al Sharqiya Investment Holding Co. 0.142 0.142 0.142 0.142 0.146 0.000 -2.74% 26,437 -93.20% -91.30% 11,360,000 +2.90%
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 0.069 0.069 0.069 0.069 0.069 0.000 0.00% 10,000 -66.67% -97.20% 69,000,000 -4.17%
BKDB Bank Dhofar 0.251 0.251 0.251 0.251 0.249 0.000 +0.80% 168,326 +172.37% +15.63% 303,742,158 +9.13%
BKMB Bank Muscat 0.466 0.466 0.466 0.464 0.466 0.000 0.00% 536,529 -30.15% -44.86% 1,002,953,479 -1.27%
BKNZ Bank Nizwa 0.087 0.087 0.088 0.086 0.087 0.000 0.00% 1,062,174 +91.35% -34.84% 130,500,000 +4.82%
BKSB Bank Sohar 0.160 0.161 0.161 0.160 0.161 0.000 -0.62% 23,949 +182.08% -94.57% 176,000,000 0.00%
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 0.360 0.360 0.360 0.360 0.360 0.000 0.00% 0 0.00% 0.00% 72,000,000 -2.70%
FSCI Financial Services Company 0.165 0.165 0.165 0.165 0.165 0.000 0.00% 0 0.00% 0.00% 10,725,000 +65.00%
GFIC Global Financial Investment Company 0.167 0.167 0.167 0.167 0.167 0.000 0.00% 70,000 -95.34% -32.26% 33,400,000 -2.34%
GISI Gulf Investment Services Company 0.120 0.120 0.121 0.120 0.118 0.000 +1.69% 234,109 +6.08% -17.64% 18,028,080 +5.26%
HBMO HSBC Oman Bank 0.130 0.130 0.130 0.130 0.130 0.000 0.00% 479,800 +1,657.51% -64.61% 260,040,663 +8.33%
MFCI Muscat Finance Company Ltd. 0.127 0.127 0.127 0.127 0.127 0.000 0.00% 8,000 0.00% -69.41% 27,396,730 +1.60%
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. 0.242 0.244 0.244 0.241 0.244 0.000 -0.82% 331,854 -68.85% -45.97% 2,663,943,260 +2.11%
NFCI National Finance Company 0.142 0.140 0.142 0.140 0.140 0.000 +1.43% 35,880 0.00% +3,488.00% 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. 0.098 0.098 0.098 0.098 0.098 0.000 0.00% 0 0.00% 0.00% 245,000 0.00%
OEIO Oman & Emirates Investment Holding Co. 0.151 0.151 0.151 0.151 0.151 0.000 0.00% 0 0.00% 0.00% 9,201,563 +13.53%
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. 0.129 0.130 0.130 0.129 0.128 0.000 +0.78% 372,466 +3,984.06% +60,463.58% 28,089,750 +3.20%
OUIS Oman United Insurance Co. 0.358 0.358 0.358 0.358 0.360 0.000 -0.56% 52,720 -84.02% -67.41% 35,800,000 +11.18%
OMVS OMINVEST 0.516 0.516 0.530 0.516 0.516 0.000 0.00% 144,078 -73.80% -81.37% 143,602,800 +0.78%
TFCI Taageer Finance 0.125 0.125 0.127 0.125 0.125 0.000 0.00% 23,000 -61.14% -54.46% 27,084,091 +2.46%
TAOI Takaful Oman Insurance 0.182 0.177 0.177 0.177 0.182 0.000 0.00% 100 0.00% -98.07% 18,200,000 +4.60%
FINC The Financial Corporation Company 0.100 0.100 0.100 0.100 0.100 0.000 0.00% 0 0.00% 0.00% 7,002,996 0.00%
UFCI United Finance Co. 0.157 0.157 0.157 0.157 0.157 0.000 0.00% 0 0.00% 0.00% 39,251,887 0.00%
+Industrial
SPFI A'Saffa Foods 0.800 0.800 0.800 0.800 0.800 0.000 0.00% 0 0.00% 0.00% 9,261,000 0.00%
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. 0.159 0.160 0.160 0.158 0.158 0.000 +0.63% 83,960 -35.26% -83.49% 37,379,345 -5.92%
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 0.050 0.000 -4.00% 64,365 +12,773.00% -4.48% 3,609,984 -12.73%
ATMI Al Jazeera Steel Product Co. 0.264 0.264 0.265 0.263 0.263 0.000 +0.38% 243,550 -42.36% +37.03% 32,973,061 +7.32%
AMCI AL Maha Ceramics 0.496 0.496 0.496 0.496 0.496 0.000 0.00% 0 0.00% 0.00% 24,800,000 -0.80%
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. 0.032 0.032 0.033 0.032 0.031 0.000 +3.23% 52,860 -32.69% +18.78% 2,720,000 +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 0.216 0.216 0.216 0.216 0.216 0.000 0.00% 0 0.00% 0.00% 16,632,000 0.00%
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 0.090 0.092 0.092 0.089 0.089 0.000 +1.12% 893,009 -49.22% +35.17% 29,700,000 -4.26%
GICI Gulf International Chemicals Company 0.287 0.291 0.291 0.291 0.287 0.000 0.00% 3,410 0.00% -97.20% 6,027,000 +0.35%
GMPI Gulf Mushroom Products Company 0.336 0.336 0.336 0.336 0.336 0.000 0.00% 0 0.00% 0.00% 7,610,803 0.00%
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 0.110 0.110 0.110 0.110 0.110 0.000 0.00% 0 0.00% 0.00% 3,993,000 0.00%
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 0.114 0.114 0.114 0.114 0.114 0.000 0.00% 0 0.00% 0.00% 1,393,069 0.00%
NAPI National Aluminium Products Company 0.180 0.180 0.180 0.180 0.180 0.000 0.00% 0 0.00% 0.00% 6,042,861 -7.22%
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 0.704 0.704 0.704 0.704 0.704 0.000 0.00% 0 0.00% 0.00% 11,976,800 0.00%
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% 3,300 +230.00% -77.92% 140,829,000 -0.32%
OCOI Oman Cement Co. 0.488 0.488 0.488 0.488 0.488 0.000 0.00% 0 0.00% 0.00% 161,465,882 +2.95%
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. 0.104 0.106 0.107 0.102 0.100 0.000 +4.00% 4,174,654 -26.70% +408.67% 13,000,000 +70.49%
OFMI Oman Flour Mills Co. 0.768 0.764 0.776 0.764 0.760 +0.010 +1.05% 6,800 0.00% -87.68% 120,960,000 +9.71%
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. 0.310 0.310 0.310 0.310 0.310 0.000 0.00% 0 0.00% 0.00% 1,860,000 0.00%
OPCI Omani Packaging Co. 0.300 0.300 0.300 0.300 0.300 0.000 0.00% 0 0.00% 0.00% 9,730,758 0.00%
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 0.145 0.145 0.146 0.145 0.150 -0.010 -3.33% 2,311,073 -78.59% +268.47% 212,077,212 -1.36%
RCCI Raysut Cement Co. 1.450 1.450 1.450 1.450 1.450 0.000 0.00% 0 0.00% 0.00% 29,000,000 -2.03%
SFMI Salalah Mills 1.475 1.475 1.475 1.475 1.475 0.000 0.00% 0 0.00% 0.00% 71,040,519 0.00%
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. 0.508 0.504 0.508 0.502 0.508 0.000 0.00% 9,961 +102.25% -82.12% 30,734,000 +3.67%
+Services
APBS ACWA Power Barka 0.712 0.712 0.712 0.712 0.712 0.000 0.00% 0 0.00% 0.00% 113,920,000 +0.56%
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 0.185 0.185 0.185 0.185 0.185 0.000 0.00% 404,418 +86.32% +439.68% 124,854,175 +2.78%
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. 0.194 0.195 0.195 0.191 0.195 0.000 -0.51% 110,263 +480.91% +97.09% 21,673,131 +0.52%
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 1.595 1.595 1.595 1.595 1.595 0.000 0.00% 0 0.00% 0.00% 11,005,500 0.00%
SUWP Al Suwadi Power 0.185 0.185 0.185 0.185 0.182 0.000 +1.65% 427,000 -17.90% +574.79% 132,165,173 +2.78%
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 0.612 0.590 0.590 0.590 0.612 0.000 0.00% 400 0.00% -87.65% 18,360,000 0.00%
NGCI National Gas Company 0.560 0.560 0.560 0.560 0.560 0.000 0.00% 0 0.00% 0.00% 16,800,000 -2.10%
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 0.133 0.133 0.133 0.133 0.133 0.000 0.00% 0 0.00% 0.00% 9,310,000 -6.34%
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. 0.220 0.222 0.222 0.219 0.219 0.000 +0.46% 675,000 -22.25% +134.93% 30,800,880 +10.00%
ONES Oman National Engineering & Investment 0.163 0.163 0.163 0.163 0.163 0.000 0.00% 4,000 0.00% -48.54% 13,040,000 0.00%
OOMS Oman Oil Marketing Co. 1.860 1.860 1.860 1.860 1.860 0.000 0.00% 0 0.00% 0.00% 119,970,000 0.00%
OTEL Oman Telecommunications Co. 1.440 1.440 1.440 1.440 1.440 0.000 0.00% 169,046 -63.08% -4.14% 1,080,000,000 -4.95%
ORDS.MSM Ooredoo 0.620 0.620 0.620 0.620 0.624 0.000 -0.64% 302,776 +76.03% -34.31% 403,585,423 -6.06%
PSCS Port Services Corporation 0.252 0.251 0.254 0.251 0.251 0.000 +0.40% 388,385 -39.07% +103.87% 23,950,080 +7.23%
RNSS Renaissance Services Co. 0.214 0.214 0.214 0.214 0.213 0.000 +0.47% 101,000 -35.26% -5.90% 60,368,213 -10.83%
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 0.244 0.244 0.244 0.244 0.240 0.000 +1.67% 8,480 -87.01% -77.40% 23,291,556 +6.09%
SHRQ Sharqiyah Desalination 4.495 4.495 4.495 4.495 4.495 0.000 0.00% 0 0.00% 0.00% 29,308,047 0.00%
SOMS Shell Oman Marketing Co. 2.000 2.000 2.000 2.000 2.000 0.000 0.00% 0 0.00% 0.00% 200,000,000 0.00%
SMNP SMN Power Holding SAOG 0.696 0.696 0.696 0.696 0.696 0.000 0.00% 0 0.00% 0.00% 13,894,638 -2.25%
SHPS Sohar Power 0.225 0.225 0.225 0.225 0.225 0.000 0.00% 0 0.00% 0.00% 6,255,000 -2.17%
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. 3.245 3.245 3.245 3.245 3.245 0.000 0.00% 0 0.00% 0.00% 113,151,203 -0.15%

Markets Today Quick Links

×

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