Al Maha Ceramics SAOG (MSM:AMCI)
Oman · Delayed Price · Currency is OMR 0.2650
0.00 (0.00%)
At close: Aug 6, 2026
Al Maha Ceramics SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Aug 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 309 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 400 |
| Aug 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 235,341 |
| Jul 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.69% | 200 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,193 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,241 |
| Jul 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.59% | 5,626 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 7,914 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 3,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,250 |
| Jul 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 7,100 |
| Jul 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.53% | 1,831 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.15% | 4,000 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 235 |
| Jul 5, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -9.69% | 1,218 |
| Jul 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 5,000 |
| Jun 30, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 400 |
| Jun 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 247,281 |
| Jun 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 252,500 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,895 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 694 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 4,372 |
| Jun 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.72% | 810 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 246 |
| Jun 14, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.18% | 5,542 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 80,716 |
| Jun 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 57,017 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.59% | 235,764 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 49,202 |
| Jun 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 25,146 |
| Jun 4, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.57% | 26,139 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.25% | 175 |
| Jun 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.37% | 412 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.28% | 266 |
| May 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.57% | 29 |
| May 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 700 |