Shell Oman Marketing Company SAOG (MSM:SOMS)

MSM:SOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.74	0.74	0.74	0.74	0.74	-0.93%	500
Sep 29, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	500
Sep 28, 2026	0.75	0.75	0.75	0.75	0.75	0.13%	800
Sep 27, 2026	0.74	0.75	0.74	0.75	0.75	0.94%	1,221
Sep 24, 2026	0.78	0.78	0.74	0.74	0.74	0.13%	1,263
Sep 23, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Sep 22, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	310
Sep 21, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 20, 2026	0.75	0.75	0.75	0.75	0.75	-3.72%	5,362
Sep 17, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 16, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	1,408
Sep 15, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 14, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	381
Sep 13, 2026	0.75	0.78	0.74	0.78	0.78	3.31%	12,707
Sep 10, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 9, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 8, 2026	0.76	0.76	0.76	0.76	0.76	-	4,510
Sep 7, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 6, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 3, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 2, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 1, 2026	0.76	0.76	0.76	0.76	0.76	-	90
Aug 31, 2026	0.76	0.76	0.75	0.76	0.76	-	30,484
Aug 30, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 26, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 25, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 24, 2026	0.75	0.76	0.75	0.76	0.76	-1.31%	5,120
Aug 23, 2026	0.76	0.77	0.76	0.77	0.77	-	14,430
Aug 20, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	1,796
Aug 19, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 18, 2026	0.77	0.77	0.77	0.77	0.77	-	900
Aug 17, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 13, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 12, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 11, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 10, 2026	0.77	0.77	0.77	0.77	0.77	-	146
Aug 9, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 6, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 5, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	1,180
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	-	400
Aug 3, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	130
Aug 2, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	1,020
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 29, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 28, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 26, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 23, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	978
Jul 22, 2026	0.77	0.77	0.77	0.77	0.77	-0.13%	528

Data Source: S&P Global Market Intelligence Last updated: Sep 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 1, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.