Shell Oman Marketing Company SAOG (MSM:SOMS)
Oman · Delayed Price · Currency is OMR 0.6800
-0.0200 (-2.86%)
At close: Oct 27, 2025
MSM:SOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 2,000 |
| Oct 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 100 |
| Oct 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 30 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 12, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.06% | 311 |
| Oct 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1,000 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3,207 |
| Oct 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 30, 2025 | 0.67 | 0.67 | 0.62 | 0.67 | 0.67 | - | 14,300 |
| Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,360 |
| Sep 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 5,000 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 18, 2025 | 0.67 | 0.67 | 0.62 | 0.67 | 0.67 | - | 4,630 |
| Sep 17, 2025 | 0.67 | 0.67 | 0.63 | 0.67 | 0.67 | - | 10,123 |
| Sep 16, 2025 | 0.67 | 0.67 | 0.62 | 0.67 | 0.67 | 0.75% | 9,670 |
| Sep 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 14, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 10,704 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 2,550 |
| Sep 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.06% | 470 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.00% | 1,000 |
| Aug 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.93% | 520 |
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.87% | 771 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 4,230 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 5,943 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 6,299 |
| Aug 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 160 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 700 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 9,351 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.63 | - | 20 |