Al Maha Ceramics SAOG (MSM:AMCI)
Oman · Delayed Price · Currency is OMR 0.2890
+0.0030 (1.05%)
At close: Jan 8, 2026
Al Maha Ceramics SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 53,294 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 19,674 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 2,848 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 21,314 |
| Jan 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.26% | 7,000 |
| Jan 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 3,780 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 123,301 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60 |
| Dec 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,622 |
| Dec 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 12,716 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 7,958 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 3,313 |
| Dec 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.43% | 8,500 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,482 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,860 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 2,000 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 249,092 |
| Dec 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.36% | 13,700 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,568 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | 3,943 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.08% | 7,000 |
| Dec 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 80,952 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 56,787 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 53,200 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,800 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Nov 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 113,800 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,290 |
| Nov 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 1,110 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | 1,000 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.08% | 1,174 |
| Nov 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 934 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 10,000 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | 10,050 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.88% | 33,720 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.14% | 31,500 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.29 | - | 1,650 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 8.21% | 1,590 |
| Nov 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 10,532 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 29,000 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |