Muscat Securities Market| Listed Companies-MarketsToday.net


MUSCAT SECURITIES MARKET (MSM)

4,999.370
Last Value
-43.630
Change
0.87%
% Change
Price in OMR
MUSCAT SECURITIES MSM 30 INDEX (MSM30 Index)
Trading Hours: Sun - Thu 10:00 am-1:00 pm
Last Update : 20 Jul 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 0.175 0.175 0.175 0.175 0.175 0.000 0.00% 0 0.00% 0.00% 221,180,776 -10.71%
AAIT Al Anwar Holding Co. 0.153 0.154 0.154 0.152 0.154 0.000 -0.65% 32,645 +988.17% -93.34% 18,360,000 -18.18%
DBIH Al Batinah Development & Investment 0.090 0.094 0.094 0.094 0.090 0.000 0.00% 1,851 -81.49% -96.75% 2,700,000 -9.09%
AMII Al Madina Investment 0.065 0.065 0.065 0.064 0.067 0.000 -2.99% 80,000 +88.24% -93.50% 12,240,764 +14.04%
AMAT Al Madina Takaful 0.113 0.113 0.113 0.112 0.115 0.000 -1.74% 411,548 -19.66% -83.09% 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. 0.105 0.105 0.105 0.105 0.108 0.000 -2.78% 34,129 -77.70% -88.53% 8,400,000 -23.91%
BKIZ Alizz Islamic Bank 0.079 0.077 0.077 0.077 0.079 0.000 0.00% 2,000 -90.17% -99.59% 79,000,000 +9.72%
BKDB Bank Dhofar 0.215 0.215 0.215 0.215 0.215 0.000 0.00% 18,750 +310.64% -75.54% 260,177,546 -6.52%
BKMB Bank Muscat 0.354 0.358 0.358 0.354 0.358 0.000 -1.12% 1,081,277 +35.80% +5.29% 761,900,282 -25.00%
BKNZ Bank Nizwa 0.093 0.094 0.094 0.092 0.093 0.000 0.00% 379,185 -45.55% -71.24% 139,500,000 +12.05%
BKSB Bank Sohar 0.143 0.144 0.144 0.143 0.145 0.000 -1.38% 899,861 -43.40% +26.57% 157,300,000 -10.63%
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 0.310 0.310 0.310 0.310 0.310 0.000 0.00% 0 0.00% 0.00% 62,000,000 -16.22%
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 0.079 0.079 0.079 0.079 0.079 0.000 0.00% 0 0.00% 0.00% 11,868,486 -30.70%
HBMO HSBC Oman Bank 0.123 0.122 0.123 0.122 0.124 0.000 -0.81% 150,000 0.00% -15.27% 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. 0.210 0.211 0.211 0.209 0.211 0.000 -0.47% 158,429 +5,180.97% +29.16% 2,311,686,300 -11.39%
NFCI National Finance Company 0.145 0.145 0.145 0.145 0.145 0.000 0.00% 0 0.00% 0.00% 36,328,979 +10.69%
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. 0.040 0.040 0.040 0.040 0.040 0.000 0.00% 0 0.00% 0.00% 100,000 -59.18%
OEIO Oman & Emirates Investment Holding Co. 0.100 0.099 0.100 0.099 0.100 0.000 0.00% 6,180 -38.20% -93.30% 6,093,750 -24.81%
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. 0.172 0.172 0.172 0.172 0.172 0.000 0.00% 1,074,211 0.00% +705.38% 37,453,000 +37.60%
OUIS Oman United Insurance Co. 0.336 0.336 0.336 0.336 0.336 0.000 0.00% 30,000 0.00% -11.92% 33,600,000 +4.35%
OMVS OMINVEST 0.498 0.498 0.498 0.498 0.498 0.000 0.00% 0 0.00% 0.00% 138,593,400 -2.73%
TFCI Taageer Finance 0.115 0.115 0.115 0.115 0.115 0.000 0.00% 0 0.00% 0.00% 24,917,364 -5.74%
TAOI Takaful Oman Insurance 0.175 0.175 0.175 0.175 0.175 0.000 0.00% 0 0.00% 0.00% 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. 0.128 0.128 0.128 0.128 0.128 0.000 0.00% 0 0.00% 0.00% 32,001,539 -18.47%
+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. 0.122 0.122 0.122 0.122 0.125 0.000 -2.40% 7,870 -93.66% -97.73% 28,681,007 -27.81%
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% 0 0.00% 0.00% 3,685,192 -10.91%
ATMI Al Jazeera Steel Product Co. 0.238 0.238 0.238 0.238 0.238 0.000 0.00% 0 0.00% 0.00% 29,725,714 -3.25%
AMCI AL Maha Ceramics 0.300 0.300 0.300 0.300 0.300 0.000 0.00% 0 0.00% 0.00% 15,000,000 -40.00%
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. 0.029 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 0.073 0.074 0.075 0.073 0.076 0.000 -3.95% 368,748 +39.19% -9.62% 24,090,000 -22.34%
GICI Gulf International Chemicals Company 0.217 0.217 0.217 0.217 0.218 0.000 -0.46% 56,310 -6.15% -9.99% 4,557,000 -24.13%
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 0.136 0.136 0.136 0.136 0.136 0.000 0.00% 0 0.00% 0.00% 4,565,717 -29.90%
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. 1.570 1.570 1.570 1.570 1.570 0.000 0.00% 0 0.00% 0.00% 140,829,000 -0.32%
OCOI Oman Cement Co. 0.444 0.444 0.444 0.444 0.444 0.000 0.00% 0 0.00% 0.00% 146,907,483 -6.33%
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. 0.127 0.128 0.128 0.125 0.131 0.000 -3.05% 522,940 -71.73% -36.96% 15,875,000 +108.20%
OFMI Oman Flour Mills Co. 0.856 0.856 0.856 0.856 0.856 0.000 0.00% 0 0.00% 0.00% 134,820,000 +22.29%
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. 1.990 1.990 1.990 1.990 1.990 0.000 0.00% 0 0.00% 0.00% 99,500,000 -7.66%
OTHI Oman Textile Mills Holding Co. 0.570 0.840 0.840 0.832 0.570 0.000 0.00% 15,300 0.00% +5,268.42% 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 0.115 0.117 0.117 0.114 0.120 -0.010 -4.17% 26,966 -88.06% -92.32% 168,199,168 -21.77%
RCCI Raysut Cement Co. 0.932 0.932 0.932 0.932 0.932 0.000 0.00% 0 0.00% 0.00% 18,640,000 -37.03%
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. 0.484 0.484 0.484 0.484 0.484 0.000 0.00% 0 0.00% 0.00% 29,282,000 -1.22%
+Services
APBS ACWA Power Barka 0.788 0.788 0.788 0.788 0.788 0.000 0.00% 0 0.00% 0.00% 126,080,000 +11.30%
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% 0 0.00% 0.00% 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. 0.153 0.153 0.153 0.153 0.154 0.000 -0.65% 10,000 0.00% -81.67% 17,092,727 -20.73%
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 1.395 1.395 1.395 1.395 0.000 0.00% 0 0.00% 0.00% 9,625,500 -12.54%
SUWP Al Suwadi Power 0.160 0.160 0.160 0.160 0.160 0.000 0.00% 0 0.00% 0.00% 114,305,014 -11.11%
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 0.302 0.300 0.300 0.300 0.302 0.000 0.00% 5,000 -16.67% +27.03% 9,060,000 -47.20%
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 0.160 0.160 0.160 0.160 0.160 0.000 0.00% 0 0.00% 0.00% 11,200,000 +12.68%
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. 0.160 0.161 0.161 0.160 0.165 -0.010 -3.03% 123,873 +205.88% +16.93% 22,400,640 -20.00%
ONES Oman National Engineering & Investment 0.156 0.156 0.156 0.156 0.158 0.000 -1.27% 7,000 -36.36% -83.85% 12,480,000 -4.29%
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. 1.125 1.130 1.130 1.120 1.140 -0.020 -1.32% 1,212,944 +926.67% +630.90% 843,750,000 -25.74%
ORDS.MSM Ooredoo 0.436 0.442 0.442 0.424 0.446 -0.010 -2.24% 1,126,082 +101.64% +150.06% 283,811,684 -33.94%
PSCS Port Services Corporation 0.211 0.221 0.221 0.205 0.221 -0.010 -4.52% 76,568 0.00% +241.11% 20,053,440 -10.21%
RNSS Renaissance Services Co. 0.184 0.185 0.185 0.180 0.196 -0.010 -6.12% 30,000 +500.00% -77.38% 51,905,379 -23.33%
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. 0.604 0.604 0.604 0.604 0.604 0.000 0.00% 0 0.00% 0.00% 108,621,548 -4.43%
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 4.345 4.345 4.345 4.345 4.345 0.000 0.00% 0 0.00% 0.00% 28,330,026 -3.34%
SOMS Shell Oman Marketing Co. 1.875 1.875 1.875 1.875 1.875 0.000 0.00% 0 0.00% 0.00% 187,500,000 -6.25%
SMNP SMN Power Holding SAOG 0.692 0.692 0.692 0.692 0.692 0.000 0.00% 0 0.00% 0.00% 13,814,784 -2.81%
SHPS Sohar Power 0.159 0.159 0.159 0.159 0.159 0.000 0.00% 1,160 0.00% -82.92% 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