Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman · Delayed Price · Currency is OMR 1.054
+0.018 (1.74%)
At close: Dec 18, 2025
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.74% | 2,065 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.71% | 591 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.84% | 2,000 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.24% | 365 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.26% | 11,275 |
| Dec 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,856 |
| Dec 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 16,778 |
| Dec 2, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.37% | 970 |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 30, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 500 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 722 |
| Nov 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | 1,000 |
| Nov 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,475 |
| Nov 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.71% | 1,949 |
| 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 |