Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman · Delayed Price · Currency is OMR 1.200
0.00 (0.00%)
At close: Aug 26, 2026
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,500 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 18, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 4.27% | 8,255 |
| Aug 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 16, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 1.74% | 5,853 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,330 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 10, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 700 |
| Aug 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 295 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 3.57% | 265 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,152 |
| Aug 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.09% | 1,254 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.95% | 950 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.09% | 1,850 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 700 |
| Jul 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.22% | 794 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,500 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -2.17% | 2,857 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 100 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 750 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,020 |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 202 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 227 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 500 |
| Jul 5, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 9.37% | 400 |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.87% | 3,277 |
| Jun 30, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.42% | 47,590 |
| Jun 29, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 10,899 |
| Jun 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 6,687 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 7,820 |
| Jun 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 22, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 5,371 |
| Jun 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.00% | 1,800 |
| Jun 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 16, 2026 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | 0.48% | 48,986 |