Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman · Delayed Price · Currency is OMR 1.350
+0.049 (3.77%)
At close: Oct 29, 2026
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.77% | 1,732 |
| Oct 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.77% | 1,070 |
| Oct 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,995 |
| Oct 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.69% | 1,405 |
| Oct 22, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 589 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,804 |
| Oct 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3,836 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 3,250 |
| Oct 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Oct 15, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 7.14% | 9,156 |
| Oct 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,455 |
| Oct 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 5,913 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 200 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 548 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 1,100 |
| Oct 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 4.58% | 2,799 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 115 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 500 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.64% | 8,429 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.07% | 5,000 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 6, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 8,371 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 1,429 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 621 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 350 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 500 |
| 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 | - | - |