MUSCAT SECURITIES MARKET (MSM)

5,667.580
Last Value
+11.230
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 : 08 Dec 2016 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 0.192 0.192 0.192 0.192 0.192 0.000 0.00% 0 0.00% 0.00% 242,666,909 -2.04%
AAIT Al Anwar Holding Co. 0.184 0.186 0.186 0.183 0.184 0.000 0.00% 252,124 -63.62% -55.49% 22,080,000 +11.52%
DBIH Al Batinah Development & Investment 0.098 0.098 0.098 0.098 0.098 0.000 0.00% 0 0.00% 0.00% 2,940,000 +25.64%
AMII Al Madina Investment 0.054 0.054 0.054 0.054 0.054 0.000 0.00% 98,725 +235.80% -27.34% 10,169,250 0.00%
AMAT Al Madina Takaful 0.071 0.071 0.071 0.071 0.071 0.000 0.00% 120,652 +14.91% -29.95% 1,183,333 -11.25%
AOFS Al Omaniya Financial Services Company 0.279 0.279 0.279 0.279 0.279 0.000 0.00% 0 0.00% 0.00% 56,382,488 -10.00%
SIHC Al Sharqiya Investment Holding Co. 0.138 0.138 0.140 0.138 0.140 0.000 -1.43% 518,768 +127.94% +41.85% 11,040,000 +50.00%
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% 130,000 -13.33% -69.55% 69,000,000 +7.81%
BKDB Bank Dhofar 0.229 0.228 0.229 0.228 0.225 0.000 +1.78% 100,000 -66.83% -67.55% 277,119,340 +7.01%
BKMB Bank Muscat 0.440 0.442 0.444 0.440 0.442 0.000 -0.45% 2,191,781 +313.93% +94.23% 946,994,701 -5.98%
BKNZ Bank Nizwa 0.081 0.081 0.081 0.081 0.081 0.000 0.00% 746,553 -9.18% -62.18% 121,500,000 +15.71%
BKSB Bank Sohar 0.160 0.160 0.160 0.160 0.159 0.000 +0.63% 300,000 +57.42% -61.50% 176,000,000 +1.91%
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 +0.49%
DIDI Dhofar International Dev. & Inv. Holding 0.370 0.370 0.370 0.370 0.370 0.000 0.00% 0 0.00% 0.00% 74,000,000 -7.04%
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 0.00%
GFIC Global Financial Investment Company 0.173 0.174 0.174 0.156 0.173 0.000 0.00% 185,400 0.00% +150.52% 34,600,000 +55.86%
GISI Gulf Investment Services Company 0.114 0.115 0.115 0.113 0.115 0.000 -0.87% 225,201 +436.64% +75.54% 17,126,676 +26.67%
HBMO HSBC Oman Bank 0.114 0.113 0.114 0.113 0.114 0.000 0.00% 2,023,988 +72.56% +84.25% 228,035,658 +14.00%
MFCI Muscat Finance Company Ltd. 0.118 0.118 0.118 0.118 0.118 0.000 0.00% 100,000 0.00% +385.06% 25,455,229 -12.59%
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. 0.235 0.238 0.238 0.232 0.235 0.000 0.00% 126,000 +9.57% -46.30% 2,586,887,050 -11.99%
NFCI National Finance Company 0.131 0.131 0.131 0.131 0.131 0.000 0.00% 0 0.00% 0.00% 32,821,354 -2.24%
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. 0.169 0.169 0.169 0.169 0.169 0.000 0.00% 0 0.00% 0.00% 422,500 0.00%
OEIO Oman & Emirates Investment Holding Co. 0.133 0.131 0.135 0.131 0.131 0.000 +1.53% 1,074,487 0.00% +657.05% 8,104,688 +47.78%
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 0.129 0.129 0.129 0.129 0.000 0.00% 0 0.00% 0.00% 28,089,750 -6.52%
OUIS Oman United Insurance Co. 0.326 0.326 0.326 0.324 0.330 0.000 -1.21% 71,137 +103.11% -71.36% 32,600,000 +50.23%
OMVS OMINVEST 0.486 0.486 0.486 0.486 0.486 0.000 0.00% 8,400 0.00% -98.89% 135,253,800 +9.95%
TFCI Taageer Finance 0.116 0.116 0.117 0.116 0.116 0.000 0.00% 103,100 0.00% +32.23% 25,134,037 -10.77%
TAOI Takaful Oman Insurance 0.181 0.181 0.181 0.181 0.181 0.000 0.00% 0 0.00% 0.00% 18,100,000 +81.00%
FINC The Financial Corporation Company 0.113 0.113 0.113 0.113 0.113 0.000 0.00% 0 0.00% 0.00% 7,913,385 0.00%
UFCI United Finance Co. 0.156 0.156 0.156 0.156 0.156 0.000 0.00% 0 0.00% 0.00% 39,001,875 +20.00%
+Industrial
SPFI A'Saffa Foods 0.820 0.820 0.820 0.820 0.820 0.000 0.00% 0 0.00% 0.00% 9,492,525 -2.38%
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. 0.167 0.168 0.168 0.163 0.170 0.000 -1.76% 535,667 +19.04% +46.09% 39,260,067 -45.07%
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 0.059 0.060 0.060 0.059 0.060 0.000 -1.67% 143,000 +376.67% +97.83% 4,437,272 -15.71%
ATMI Al Jazeera Steel Product Co. 0.250 0.250 0.250 0.244 0.250 0.000 0.00% 402,960 +121.73% +520.36% 31,224,490 +83.82%
AMCI AL Maha Ceramics 0.472 0.472 0.472 0.472 0.472 0.000 0.00% 361 -99.28% -99.50% 23,600,000 +22.28%
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 -26.50%
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. 0.031 0.031 0.031 0.031 0.031 0.000 0.00% 0 0.00% 0.00% 2,635,000 0.00%
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 +1.41%
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 0.100 0.100 0.103 0.099 0.102 0.000 -1.96% 317,070 -87.34% -56.34% 33,000,000 +42.86%
GICI Gulf International Chemicals Company 0.268 0.270 0.270 0.268 0.271 0.000 -1.11% 21,000 -14.29% -61.39% 5,628,000 +3.08%
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 -12.95%
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 -5.00%
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 -9.52%
NAPI National Aluminium Products Company 0.190 0.190 0.190 0.190 0.190 0.000 0.00% 190,920 0.00% +603.10% 6,378,576 -17.39%
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 +10.69%
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 -18.03%
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 -2.78%
OCAI Oman Cables Industry Co. 1.495 1.495 1.500 1.495 1.495 0.000 0.00% 111,223 +48.15% +804.40% 134,101,500 -15.54%
OCOI Oman Cement Co. 0.462 0.460 0.468 0.460 0.460 0.000 +0.43% 240,300 +12.98% +94.32% 152,863,192 +0.43%
OMCI Oman Ceramics Co. 0.400 0.400 0.400 0.400 0.400 0.000 0.00% 0 0.00% 0.00% 756,878 -10.71%
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 -6.15%
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 -13.04%
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. 0.061 0.061 0.061 0.061 0.061 0.000 0.00% 2,000 -67.21% -99.18% 7,625,000 +17.31%
OFMI Oman Flour Mills Co. 0.700 0.700 0.700 0.700 0.700 0.000 0.00% 200,000 +4,344.44% +112.03% 110,250,000 +64.32%
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. 2.150 2.150 2.150 2.150 2.150 0.000 0.00% 0 0.00% 0.00% 107,500,000 -3.59%
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 -12.43%
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 +3.45%
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 +364.29%
PHPC Phoenix Power Company 0.150 0.146 0.152 0.146 0.146 0.000 +2.74% 5,237,585 +446.54% +1,142.28% 219,390,219 +4.17%
RCCI Raysut Cement Co. 1.500 1.500 1.500 1.500 1.500 0.000 0.00% 17,555 +13,403.85% -69.46% 30,000,000 +50.00%
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 +5.36%
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 +10.74%
VOES Voltamp Energy Co. 0.490 0.480 0.490 0.480 0.480 +0.010 +2.08% 582,165 +833.14% +3,152.68% 29,645,000 +13.95%
+Services
APBS ACWA Power Barka 0.700 0.700 0.700 0.700 0.700 0.000 0.00% 30,000 0.00% +451.37% 112,000,000 -4.37%
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 +2.27%
BATP Al Batinah Power 0.185 0.185 0.185 0.185 0.185 0.000 0.00% 3,300 -84.30% -97.16% 124,854,175 -3.14%
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. 0.191 0.192 0.192 0.191 0.199 -0.010 -4.02% 15,000 -78.49% -69.64% 21,337,979 -38.78%
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 +0.65%
MHAS Al Maha Petroleum Products Marketing 1.440 1.450 1.450 1.440 1.440 0.000 0.00% 55,500 0.00% +661.84% 9,936,000 -20.44%
SUWP Al Suwadi Power 0.188 0.188 0.188 0.188 0.188 0.000 0.00% 56,600 +146.17% -51.69% 134,308,392 -1.57%
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 0.520 0.520 0.520 0.520 0.520 0.000 0.00% 0 0.00% 0.00% 15,600,000 0.00%
MGMC Muscat Gases Company 0.616 0.616 0.616 0.616 0.616 0.000 0.00% 0 0.00% 0.00% 18,480,000 -24.88%
NGCI National Gas Company 0.588 0.588 0.588 0.588 0.588 0.000 0.00% 0 0.00% 0.00% 17,640,000 +94.70%
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 -74.05%
OETI Oman Education & Training Investment 0.152 0.152 0.152 0.152 0.152 0.000 0.00% 0 0.00% 0.00% 10,640,000 -5.59%
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 +65.00%
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. 0.207 0.209 0.210 0.207 0.207 0.000 0.00% 209,000 +945.00% -12.54% 28,980,828 +4.55%
ONES Oman National Engineering & Investment 0.155 0.155 0.155 0.155 0.155 0.000 0.00% 0 0.00% 0.00% 12,400,000 -32.61%
OOMS Oman Oil Marketing Co. 1.875 1.875 1.875 1.875 1.875 0.000 0.00% 0 0.00% 0.00% 120,937,500 -3.85%
OTEL Oman Telecommunications Co. 1.515 1.520 1.520 1.510 1.520 -0.010 -0.33% 51,918 -32.60% -66.07% 1,136,250,000 -3.19%
ORDS.MSM Ooredoo 0.640 0.628 0.640 0.628 0.632 +0.010 +1.27% 422,970 +8.67% +61.61% 416,604,307 -9.60%
PSCS Port Services Corporation 0.265 0.265 0.265 0.265 0.241 +0.020 +9.96% 1,870,292 +603.29% +1,064.49% 25,185,600 +94.85%
RNSS Renaissance Services Co. 0.238 0.238 0.238 0.238 0.238 0.000 0.00% 2,500 -99.03% -95.59% 67,138,480 +46.01%
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 0.624 0.648 -0.020 -2.47% 86,228 0.00% +8,622,700.00% 113,656,984 -2.47%
SSPW Sembcorp Salalah 0.234 0.234 0.235 0.234 0.234 0.000 0.00% 87,106 +771.06% +63.45% 22,336,984 -90.45%
SHRQ Sharqiyah Desalination 4.495 4.500 4.500 4.500 4.495 0.000 0.00% 350 0.00% -71.52% 29,308,047 -7.32%
SOMS Shell Oman Marketing Co. 1.960 1.960 1.960 1.960 1.960 0.000 0.00% 179,000 +3,725.60% +1,028.70% 196,000,000 -2.00%
SMNP SMN Power Holding SAOG 0.712 0.712 0.712 0.712 0.712 0.000 0.00% 0 0.00% 0.00% 14,214,055 -3.78%
SHPS Sohar Power 0.242 0.240 0.240 0.240 0.242 0.000 0.00% 1,200 0.00% -86.33% 6,727,600 -31.25%
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 3.250 0.000 0.00% 0 0.00% 0.00% 113,325,550 +12.07%

Markets Today Quick Links

×

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