Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman · Delayed Price · Currency is OMR 0.9050
0.00 (0.00%)
At close: Aug 20, 2025
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,250 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | - | 715 |
| Aug 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 11,609 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 2,818 |
| Aug 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 750 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | 12,000 |
| Aug 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | 3,843 |
| Aug 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 3,000 |
| Aug 7, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 9,054 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,222 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,014 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 895 |
| Aug 3, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 6,921 |
| Jul 31, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 1,700 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 680 |
| Jul 29, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 2,900 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 27, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 5,600 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 22,432 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,450 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 9,594 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 33,107 |
| Jul 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 42,447 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 111,425 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.70% | 70,693 |
| Jul 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 3,500 |
| Jul 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.64% | 64,076 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 15,000 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.32% | 1,373 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 9.97% | 100 |
| Jul 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,848 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.11% | 3,620 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 186 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | 2,850 |
| Jun 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 100 |
| Jun 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 100 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 22,849 |