MUSCAT SECURITIES MARKET (MSM)

5,867.960
Last Value
+15.850
Change
0.27%
% Change
Price in OMR
MUSCAT SECURITIES MSM 30 INDEX (MSM30 Index)
Trading Hours: Sun - Thu 10:00 am-1:00 pm
Last Update : 22 Feb 2017 12:36 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 0.202 0.202 0.202 0.202 0.202 0.000 0.00% 150,000 +36.36% -29.62% 255,305,810 +3.06%
AAIT Al Anwar Holding Co. 0.197 0.195 0.198 0.194 0.194 0.000 +1.55% 679,728 +26.18% +22.80% 23,640,000 +5.35%
DBIH Al Batinah Development & Investment 0.102 0.102 0.102 0.102 0.101 0.000 +0.99% 12,550 -94.98% -89.35% 3,060,000 +3.03%
AMII Al Madina Investment 0.072 0.073 0.073 0.072 0.072 0.000 0.00% 754,692 -74.28% -50.56% 13,559,000 +26.32%
AMAT Al Madina Takaful 0.101 0.101 0.103 0.100 0.100 0.000 +1.00% 1,354,432 -19.66% -17.24% 1,683,333 +42.25%
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. 0.133 0.134 0.134 0.132 0.133 0.000 0.00% 60,692 0.00% -58.33% 10,640,000 -3.62%
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 0.073 0.073 0.073 0.073 0.072 0.000 +1.39% 10,700 -95.00% -94.92% 73,000,000 +1.39%
BKDB Bank Dhofar 0.257 0.257 0.257 0.257 0.257 0.000 0.00% 62,318 -61.05% -66.50% 311,002,927 +11.74%
BKMB Bank Muscat 0.480 0.476 0.484 0.476 0.476 0.000 +0.84% 1,291,056 +224.70% +30.51% 1,033,085,128 +1.69%
BKNZ Bank Nizwa 0.092 0.092 0.092 0.092 0.093 0.000 -1.08% 1,972,619 -65.42% +3.05% 138,000,000 +10.84%
BKSB Bank Sohar 0.159 0.159 0.159 0.158 0.158 0.000 +0.63% 120,681 -72.49% -61.66% 174,900,000 -0.63%
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 0.168 0.168 0.168 0.168 0.168 0.000 0.00% 0 0.00% 0.00% 33,600,000 -1.75%
GISI Gulf Investment Services Company 0.122 0.123 0.123 0.122 0.122 0.000 0.00% 26,700 -97.72% -89.15% 18,328,548 +7.02%
HBMO HSBC Oman Bank 0.130 0.130 0.130 0.130 0.128 0.000 +1.56% 1,556,600 +1,299.82% +95.64% 260,040,663 +8.33%
MFCI Muscat Finance Company Ltd. 0.140 0.140 0.140 0.140 0.140 0.000 0.00% 233,487 +16.74% +322.78% 30,201,120 +12.00%
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. 0.248 0.247 0.252 0.247 0.247 0.000 +0.40% 1,751,430 +113.20% +175.16% 2,729,991,440 +4.64%
NFCI National Finance Company 0.156 0.156 0.156 0.156 0.156 0.000 0.00% 60,000 0.00% +336.90% 39,084,971 +19.08%
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. 0.158 0.159 0.161 0.158 0.155 0.000 +1.94% 539,250 +345.54% +45.96% 9,628,125 +18.80%
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. 0.135 0.134 0.135 0.134 0.135 0.000 0.00% 273,866 0.00% +850.13% 29,396,250 +8.00%
OUIS Oman United Insurance Co. 0.398 0.394 0.398 0.394 0.398 0.000 0.00% 57,221 -96.59% -66.12% 39,800,000 +23.60%
OMVS OMINVEST 0.526 0.524 0.528 0.524 0.526 0.000 0.00% 142,514 0.00% +29.35% 146,385,800 +2.73%
TFCI Taageer Finance 0.134 0.134 0.134 0.134 0.134 0.000 0.00% 0 0.00% 0.00% 29,034,146 +9.84%
TAOI Takaful Oman Insurance 0.170 0.172 0.172 0.172 0.170 0.000 0.00% 4,000 0.00% -55.32% 17,000,000 -2.30%
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. 0.155 0.155 0.155 0.155 0.155 0.000 0.00% 0 0.00% 0.00% 38,751,863 -1.27%
+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. 0.167 0.169 0.169 0.167 0.170 0.000 -1.76% 126,500 -68.49% -78.87% 39,260,067 -1.18%
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 0.057 0.057 0.057 0.057 0.057 0.000 0.00% 19,587 -18.39% -46.56% 4,286,856 +3.64%
ATMI Al Jazeera Steel Product Co. 0.253 0.253 0.253 0.252 0.254 0.000 -0.39% 297,546 +26.85% +50.31% 31,599,184 +2.85%
AMCI AL Maha Ceramics 0.486 0.486 0.486 0.486 0.486 0.000 0.00% 148,930 0.00% +637.72% 24,300,000 -2.80%
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. 0.034 0.034 0.034 0.034 0.034 0.000 0.00% 0 0.00% 0.00% 2,890,000 +9.68%
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 0.096 0.097 0.098 0.096 0.095 0.000 +1.05% 1,255,204 -44.02% +26.85% 31,680,000 +2.13%
GICI Gulf International Chemicals Company 0.290 0.291 0.291 0.289 0.286 0.000 +1.40% 21,971 -51.40% -77.82% 6,090,000 +1.40%
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 0.120 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 0.094 0.094 0.094 0.094 0.094 0.000 0.00% 0 0.00% 0.00% 1,148,671 -17.54%
NAPI National Aluminium Products Company 0.175 0.174 0.175 0.173 0.175 0.000 0.00% 65,297 0.00% +206.50% 5,875,004 -9.79%
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. 1.600 1.600 1.600 1.600 1.600 0.000 0.00% 81,000 0.00% +270.23% 143,520,000 +1.59%
OCOI Oman Cement Co. 0.490 0.490 0.490 0.490 0.490 0.000 0.00% 18,125 -70.31% -75.38% 162,127,628 +3.38%
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. 0.154 0.154 0.157 0.154 0.151 0.000 +1.99% 1,401,860 -2.05% -4.75% 19,250,000 +152.46%
OFMI Oman Flour Mills Co. 0.820 0.820 0.820 0.820 0.820 0.000 0.00% 293,354 0.00% +963.53% 129,150,000 +17.14%
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. 0.450 0.450 0.450 0.450 0.450 0.000 0.00% 506 0.00% +462.22% 2,700,000 +45.16%
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 0.146 0.146 0.146 0.146 0.146 0.000 0.00% 455,471 -77.22% -23.71% 213,539,813 -0.68%
RCCI Raysut Cement Co. 1.475 1.475 1.475 1.475 1.475 0.000 0.00% 338 0.00% -96.96% 29,500,000 -0.34%
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. 0.520 0.520 0.520 0.512 0.520 0.000 0.00% 29,206 0.00% -36.47% 31,460,000 +6.12%
+Services
APBS ACWA Power Barka 0.720 0.720 0.720 0.720 0.720 0.000 0.00% 0 0.00% 0.00% 115,200,000 +1.69%
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 0.195 0.195 0.195 0.195 0.195 0.000 0.00% 189,457 0.00% +74.79% 131,603,049 +8.33%
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. 0.194 0.195 0.195 0.194 0.195 0.000 -0.51% 39,374 -44.93% -79.66% 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 1.565 1.590 1.590 1.565 1.590 -0.030 -1.57% 30,110 0.00% +139.08% 10,798,500 -1.88%
SUWP Al Suwadi Power 0.193 0.193 0.193 0.193 0.193 0.000 0.00% 73,581 0.00% -35.86% 137,880,424 +7.22%
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 0.580 0.580 0.580 0.580 0.582 0.000 -0.34% 149 0.00% -90.37% 17,400,000 -5.23%
NGCI National Gas Company 0.532 0.532 0.532 0.532 0.532 0.000 0.00% 0 0.00% 0.00% 15,960,000 -6.99%
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. 0.218 0.220 0.220 0.218 0.220 0.000 -0.91% 124,000 +218.22% -55.82% 30,520,872 +9.00%
ONES Oman National Engineering & Investment 0.161 0.161 0.161 0.161 0.161 0.000 0.00% 0 0.00% 0.00% 12,880,000 -1.23%
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. 1.405 1.405 1.405 1.405 1.405 0.000 0.00% 8,866 -78.64% -95.71% 1,053,750,000 -7.26%
ORDS.MSM Ooredoo 0.608 0.616 0.620 0.608 0.604 0.000 +0.66% 209,850 -54.64% -57.23% 395,774,092 -7.88%
PSCS Port Services Corporation 0.312 0.318 0.318 0.312 0.322 -0.010 -3.11% 211,396 -95.60% -29.59% 29,652,480 +32.77%
RNSS Renaissance Services Co. 0.248 0.248 0.248 0.248 0.246 0.000 +0.81% 38,900 -54.43% -78.35% 69,959,424 +3.33%
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 0.245 0.245 0.245 0.245 0.245 0.000 0.00% 0 0.00% 0.00% 23,387,013 +6.52%
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 0.221 0.221 0.221 0.221 0.221 0.000 0.00% 5,581 0.00% +100.04% 6,143,800 -3.91%
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. 3.400 3.400 3.400 3.400 3.400 0.000 0.00% 0 0.00% 0.00% 118,555,960 +4.62%

Markets Today Quick Links

×

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