Shell Oman Marketing Company SAOG (MSM:SOMS)
Oman · Delayed Price · Currency is OMR 0.6600
0.00 (0.00%)
At close: Sep 11, 2025
MSM:SOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 130 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 1,060 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 48,809 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,200 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 1,501 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.12% | 2,000 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.13% | 500 |
| Jul 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 1,000 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5,100 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | 900 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 428 |
| Jul 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 3,828 |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 500 |
| Jul 15, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 7.02% | 2,195 |
| Jul 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | 1,359 |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 195 |
| Jul 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 320 |