Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman · Delayed Price · Currency is OMR 0.9950
0.00 (0.00%)
At close: Nov 3, 2025
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 143 |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 662 |
| Nov 4, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 4,416 |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 6,910 |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 150 |
| Oct 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,000 |
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.29% | 6,245 |
| Oct 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | 2,617 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 22, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 5.61% | 4,178 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 12,010 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.03% | 200 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | 750 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | 2,475 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,293 |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 11,204 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10% | 7,365 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | 275 |
| Oct 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 650 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 3.16% | 17,648 |
| Sep 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 25, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -4.04% | 9,405 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,489 |
| Sep 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.12% | 6,495 |
| Sep 17, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.27% | 3,500 |
| Sep 16, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.39% | 5,500 |
| Sep 15, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.52% | 15,135 |
| Sep 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 20,157 |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | 1,000 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 3,990 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.40% | 26,942 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.85% | 2,100 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 3.08% | 711 |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,900 |
| Sep 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 2,850 |
| Aug 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 44,500 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 2,331 |