Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman · Delayed Price · Currency is OMR 1.100
-0.110 (-9.09%)
At close: Apr 23, 2026
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -9.09% | 26,782 |
| Apr 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 16, 2026 | 1.26 | 1.30 | 1.22 | 1.22 | 1.22 | 2.52% | 26,266 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 14, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 976 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 161 |
| Apr 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 500 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 1,828 |
| Apr 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.00% | 100 |
| Apr 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 2, 2026 | 1.30 | 1.35 | 1.20 | 1.35 | 1.35 | 3.85% | 1,200 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 1,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 7,350 |
| Mar 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.07% | 683 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | 0.31% | 4,358 |
| Mar 24, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.22 | - | 5,405 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.22 | - | 1,750 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | - | - |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | - | - |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | - | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | - | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | - | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | -3.70% | 1,100 |
| Mar 9, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.26 | 2.66% | 2,210 |
| Mar 8, 2026 | 1.20 | 1.32 | 1.15 | 1.32 | 1.23 | 9.77% | 16,742 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | - | - |
| Mar 4, 2026 | 1.15 | 1.20 | 1.11 | 1.20 | 1.12 | -0.17% | 3,450 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | - | - |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | 7.72% | 202 |
| Mar 1, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.04 | -4.79% | 7,979 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.09 | 1.74% | 99 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | - |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | 1,161 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | 450 |
| Feb 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | 0.88% | 125 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | - | 1,644 |
| Feb 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | -5.00% | 1,227 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | - | - |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | - | - |
| Feb 15, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.12 | 4.17% | 8,315 |
| Feb 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.08 | 1.05% | 26,870 |
| Feb 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.07 | 4.59% | 323 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.02 | - | 1,000 |