Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman · Delayed Price · Currency is OMR 1.150
-0.050 (-4.17%)
At close: Jul 16, 2026
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 42,352 |
| Jun 10, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 31,900 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.56% | 37,599 |
| Jun 8, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.37% | 10,259 |
| Jun 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.82% | 41 |
| May 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 24, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 4.76% | 1,309 |
| May 21, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 22,519 |
| May 20, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 59,830 |
| May 19, 2026 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -2.75% | 17,914 |
| May 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -3.63% | 3,650 |
| May 17, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.79% | 9,130 |
| May 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.04% | 1,270 |
| May 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | 10,000 |
| May 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 180 |
| May 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.26% | 390 |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 20,500 |
| May 6, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.03% | 29,898 |
| May 5, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 21,860 |
| May 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 3, 2026 | 1.17 | 1.17 | 1.17 | 1.20 | 1.20 | - | 170 |