Shell Oman Marketing Company SAOG (MSM:SOMS)
Oman · Delayed Price · Currency is OMR 0.6300
+0.0100 (1.61%)
At close: Aug 5, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 700 |
| Jul 1, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | 1.75% | 724 |
| Jun 30, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 1,401 |
| Jun 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jun 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 570 |
| Jun 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 835 |
| Jun 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.61% | 3,000 |
| Jun 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 100 |
| Jun 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.95% | 1,000 |
| Jun 12, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.60% | 2,600 |
| Jun 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.19% | 500 |
| Jun 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.98% | 9,050 |
| May 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 100 |
| May 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |