Al Maha Ceramics SAOG (MSM:AMCI)
Oman
· Delayed Price · Currency is OMR 0.277
0.00 (0.00%)
At close: Dec 4, 2025
Al Maha Ceramics SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 56,787 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 53,200 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,800 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Nov 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 113,800 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,290 |
| Nov 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 1,110 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | 1,000 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.08% | 1,174 |
| Nov 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 934 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 10,000 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | 10,050 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.88% | 33,720 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.14% | 31,500 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.29 | - | 1,650 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 8.21% | 1,590 |
| Nov 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 10,532 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 29,000 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | 5,000 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 14,230 |
| Oct 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 13,558 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 530 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | 5,000 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.00% | 1,084 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 1,037 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 676 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 5,586 |
| Oct 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 1,150 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 11,600 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 8,140 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 25,000 |
| Sep 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 101,863 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 8,800 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 1,047 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 50,542 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.99% | 2,000 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.44% | 40 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 152,500 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.17% | 2,000 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 2, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 0.63% | 46,361 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 100 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 20,968 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 11,950 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 21,210 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 82,332 |
| Aug 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 625 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.36% | 18,480 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 6,000 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 720 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 9,758 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5,000 |
| Aug 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | 11,426 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 80,278 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 87,171 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,450 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | 3,230 |
| Aug 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 4,200 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.88% | 101,430 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 5,388 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.62% | 1,500 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | 2,000 |
| Jul 27, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 130,743 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 41,916 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 3,500 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.98% | 20,121 |
| Jul 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.33% | 14,000 |
| Jul 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 0.33% | 6,278 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.46% | 75,014 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |