Gulf Mushroom Products Co. SAOG (MSM:GMPI)
Oman · Delayed Price · Currency is OMR 0.3200
0.00 (0.00%)
At close: Dec 18, 2025
MSM:GMPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,230 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 4,070 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | 2,984 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.63% | 11,954 |
| Dec 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 7,326 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 13,554 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,856 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | 7,000 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | 10,136 |
| Dec 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.35% | 11,453 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 47,971 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | 16,676 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,021 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | 101,461 |
| Nov 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 15,665 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 6,668 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 1,000 |
| Nov 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 55,926 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 8,300 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | 41,100 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 5,900 |
| Nov 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 103,029 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 91,624 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 68,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,590 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.70% | 43,055 |
| Nov 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 21,676 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 33,302 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 24,170 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 12,799 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 7,700 |
| Nov 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 31,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,500 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 3,800 |
| Oct 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.69% | 32,245 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 24,452 |
| Oct 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.08% | 44,919 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 118,702 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 189,201 |
| Oct 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | 104,666 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 31,489 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,225 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 6,545 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 7,702 |
| Oct 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,009 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.20% | 121,710 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 62,546 |