MUSCAT SECURITIES MARKET (MSM)

5,553.520
Last Value
+10.430
Change
0.19%
% Change
Price in OMR
MUSCAT SECURITIES MSM 30 INDEX (MSM30 Index)
Trading Hours: Sun - Thu 10:00 am-1:00 pm
Last Update : 29 Mar 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 0.192 0.192 0.192 0.192 0.187 +0.010 +2.67% 150,000 +16.93% -38.81% 242,666,909 -2.04%
AAIT Al Anwar Holding Co. 0.204 0.203 0.205 0.203 0.202 0.000 +0.99% 1,810,784 -3.03% +129.08% 24,480,000 +9.09%
DBIH Al Batinah Development & Investment 0.087 0.087 0.087 0.087 0.086 0.000 +1.16% 37,567 +151.00% -80.34% 2,610,000 -12.12%
AMII Al Madina Investment 0.072 0.071 0.072 0.071 0.069 0.000 +4.35% 7,095,825 +179.02% +265.08% 13,559,000 +26.32%
AMAT Al Madina Takaful 0.084 0.087 0.087 0.084 0.086 0.000 -2.33% 1,107,766 +8.36% -46.94% 1,400,000 +18.31%
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. 0.116 0.117 0.117 0.116 0.115 0.000 +0.87% 147,068 0.00% +12.10% 9,280,000 -15.94%
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 0.072 0.072 0.072 0.072 0.071 0.000 +1.41% 143,800 0.00% +172.18% 72,000,000 0.00%
BKDB Bank Dhofar 0.225 0.225 0.225 0.222 0.225 0.000 0.00% 404,642 0.00% +56.96% 272,278,827 -2.17%
BKMB Bank Muscat 0.382 0.384 0.384 0.382 0.382 0.000 0.00% 1,980,276 -50.41% +58.58% 822,163,581 -19.07%
BKNZ Bank Nizwa 0.093 0.092 0.093 0.092 0.091 0.000 +2.20% 1,831,480 -18.71% -5.73% 139,500,000 +12.05%
BKSB Bank Sohar 0.149 0.150 0.150 0.149 0.148 0.000 +0.68% 107,000 -82.40% -66.22% 163,900,000 -6.88%
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 0.320 0.334 0.334 0.320 0.340 -0.020 -5.88% 150,000 0.00% +4,800.36% 64,000,000 -13.51%
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% 0 0.00% 0.00% 33,400,000 -2.34%
GISI Gulf Investment Services Company 0.115 0.113 0.116 0.113 0.110 +0.010 +4.55% 581,350 +3,157.23% +148.66% 17,276,910 +0.88%
HBMO HSBC Oman Bank 0.126 0.126 0.126 0.126 0.126 0.000 0.00% 538,662 +33,566.38% +64.54% 252,039,412 +5.00%
MFCI Muscat Finance Company Ltd. 0.123 0.111 0.123 0.111 0.123 0.000 0.00% 44,350 -60.68% -36.94% 26,533,841 -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. 0.222 0.222 0.222 0.222 0.222 0.000 0.00% 393,500 +61.44% -15.44% 2,443,782,660 -6.33%
NFCI National Finance Company 0.156 0.156 0.156 0.156 0.156 0.000 0.00% 0 0.00% 0.00% 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. 0.050 0.070 0.070 0.050 0.050 0.000 0.00% 200 0.00% -90.98% 125,000 -48.98%
OEIO Oman & Emirates Investment Holding Co. 0.125 0.125 0.125 0.125 0.125 0.000 0.00% 0 0.00% 0.00% 7,617,188 -6.02%
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. 0.130 0.130 0.130 0.130 0.130 0.000 0.00% 0 0.00% 0.00% 28,307,500 +4.00%
OUIS Oman United Insurance Co. 0.382 0.380 0.382 0.380 0.416 -0.030 -8.17% 78,173 -61.49% -55.63% 38,200,000 +18.63%
OMVS OMINVEST 0.548 0.540 0.550 0.540 0.532 +0.020 +3.01% 34,398 0.00% -61.48% 152,508,400 +7.03%
TFCI Taageer Finance 0.125 0.125 0.125 0.125 0.125 0.000 0.00% 0 0.00% 0.00% 27,084,091 +2.46%
TAOI Takaful Oman Insurance 0.175 0.175 0.175 0.175 0.172 0.000 +1.74% 32,000 +1,500.00% +22.54% 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. 0.150 0.150 0.150 0.150 0.150 0.000 0.00% 10,600 0.00% +142.45% 37,501,803 -4.46%
+Industrial
SPFI A'Saffa Foods 0.692 0.656 0.692 0.656 0.656 +0.040 +5.49% 5,609 +212.83% +191.53% 8,010,765 -13.50%
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. 0.152 0.153 0.154 0.152 0.153 0.000 -0.65% 139,417 0.00% -70.99% 35,733,713 -10.06%
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 0.059 0.059 0.059 0.059 0.000 0.00% 0 0.00% 0.00% 4,437,272 +7.27%
ATMI Al Jazeera Steel Product Co. 0.220 0.215 0.220 0.215 0.208 +0.010 +5.77% 121,000 -89.16% -32.79% 27,477,551 -10.57%
AMCI AL Maha Ceramics 0.440 0.440 0.440 0.440 0.440 0.000 0.00% 0 0.00% 0.00% 22,000,000 -12.00%
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. 0.032 0.032 0.032 0.032 0.032 0.000 0.00% 0 0.00% 0.00% 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 0.084 0.083 0.084 0.083 0.082 0.000 +2.44% 845,534 +14.43% -13.05% 27,720,000 -10.64%
GICI Gulf International Chemicals Company 0.254 0.254 0.254 0.254 0.263 -0.010 -3.42% 11,000 0.00% -87.68% 5,334,000 -11.19%
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 0.083 0.083 0.083 0.083 0.083 0.000 0.00% 0 0.00% 0.00% 1,014,252 -27.19%
NAPI National Aluminium Products Company 0.175 0.175 0.175 0.175 0.175 0.000 0.00% 20,000 0.00% +38.94% 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. 1.700 1.700 1.700 1.700 1.700 0.000 0.00% 0 0.00% 0.00% 152,490,000 +7.94%
OCOI Oman Cement Co. 0.502 0.502 0.502 0.502 0.502 0.000 0.00% 0 0.00% 0.00% 166,098,100 +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. 0.178 0.180 0.180 0.178 0.179 0.000 -0.56% 465,200 -26.47% -75.95% 22,250,000 +191.80%
OFMI Oman Flour Mills Co. 0.852 0.852 0.852 0.852 0.852 0.000 0.00% 0 0.00% 0.00% 134,190,000 +21.71%
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% 460 0.00% +22,900.00% 108,000,000 +0.23%
OTHI Oman Textile Mills Holding Co. 0.764 0.764 0.764 0.764 0.764 0.000 0.00% 0 0.00% 0.00% 4,584,000 +146.45%
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 0.141 0.140 0.141 0.140 0.141 0.000 0.00% 354,677 +95.57% -40.65% 206,226,806 -4.08%
RCCI Raysut Cement Co. 1.370 1.370 1.370 1.370 1.380 -0.010 -0.72% 17,500 0.00% +10.04% 27,400,000 -7.43%
SFMI Salalah Mills 1.395 1.395 1.395 1.395 1.395 0.000 0.00% 0 0.00% 0.00% 67,187,474 -5.42%
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. 0.550 0.548 0.550 0.548 0.548 0.000 +0.36% 31,760 +186.36% -3.51% 33,275,000 +12.24%
+Services
APBS ACWA Power Barka 0.780 0.780 0.780 0.780 0.780 0.000 0.00% 0 0.00% 0.00% 124,800,000 +10.17%
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 0.180 0.180 0.180 0.180 0.180 0.000 0.00% 143,223 +114,478.40% -20.62% 121,479,737 0.00%
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. 0.177 0.177 0.177 0.177 0.177 0.000 0.00% 0 0.00% 0.00% 19,773,939 -8.29%
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 1.455 1.455 1.455 1.455 1.455 0.000 0.00% 0 0.00% 0.00% 10,039,500 -8.78%
SUWP Al Suwadi Power 0.185 0.185 0.185 0.185 0.185 0.000 0.00% 0 0.00% 0.00% 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 0.558 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 0.466 0.466 0.466 0.466 0.466 0.000 0.00% 0 0.00% 0.00% 13,980,000 -18.53%
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 0.140 0.140 0.140 0.140 0.140 0.000 0.00% 7,118 0.00% +998.46% 9,800,000 -1.41%
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. 0.210 0.210 0.210 0.210 0.230 -0.020 -8.70% 163,000 +226.00% -61.86% 29,400,840 +5.00%
ONES Oman National Engineering & Investment 0.147 0.147 0.147 0.147 0.147 0.000 0.00% 0 0.00% 0.00% 11,760,000 -9.82%
OOMS Oman Oil Marketing Co. 1.850 1.850 1.850 1.850 1.850 0.000 0.00% 0 0.00% 0.00% 119,325,000 -0.54%
OTEL Oman Telecommunications Co. 1.410 1.420 1.420 1.400 1.420 -0.010 -0.70% 132,171 -53.34% -57.12% 1,057,500,000 -6.93%
ORDS.MSM Ooredoo 0.536 0.536 0.536 0.536 0.532 0.000 +0.75% 641,539 +597.07% -0.49% 348,906,107 -18.79%
PSCS Port Services Corporation 0.261 0.261 0.261 0.261 0.289 -0.030 -9.69% 10,000 +400.00% -97.88% 24,805,440 +11.06%
RNSS Renaissance Services Co. 0.219 0.219 0.220 0.216 0.219 0.000 0.00% 498,406 0.00% +156.40% 61,778,685 -8.75%
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. 0.632 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 0.243 0.245 0.243 0.245 0.000 0.00% 64,618 0.00% -92.02% 23,387,013 +6.52%
SHRQ Sharqiyah Desalination 4.375 4.375 4.375 4.375 4.375 0.000 0.00% 0 0.00% 0.00% 28,525,630 -2.67%
SOMS Shell Oman Marketing Co. 1.885 1.885 1.885 1.885 1.885 0.000 0.00% 3,600 -92.80% -91.40% 188,500,000 -5.75%
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 0.190 0.190 0.190 0.190 0.190 0.000 0.00% 0 0.00% 0.00% 5,282,000 -17.39%
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