Skip to main content
Al Maha Ceramics SAOG (MSM:AMCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.272
+0.001 (0.37%)
At close: Apr 27, 2026

Al Maha Ceramics SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.270.270.270.27-0.74%12,584
Apr 27, 20260.270.270.270.270.270.37%656
Apr 26, 20260.270.270.270.270.27-1.45%15,300
Apr 23, 20260.270.280.270.280.28-0.36%864
Apr 22, 20260.280.280.280.280.281.10%8,959
Apr 21, 20260.270.270.270.270.27-0.73%16,402
Apr 20, 20260.280.280.280.280.280.36%8,900
Apr 19, 20260.290.290.270.270.27-5.19%10,567
Apr 16, 20260.290.290.280.290.29-4.30%79,000
Apr 15, 20260.300.300.300.300.300.67%70,448
Apr 14, 20260.290.300.290.300.303.45%193,917
Apr 13, 20260.290.290.280.290.29-0.34%63,084
Apr 12, 20260.290.300.290.290.29-1.69%7,122
Apr 9, 20260.290.310.290.300.304.23%384,468
Apr 8, 20260.280.280.280.280.28-43,273
Apr 7, 20260.280.290.280.280.281.43%23,565
Apr 6, 20260.280.280.270.280.280.36%146,343
Apr 5, 20260.280.280.280.280.28-3,600
Apr 2, 20260.270.280.270.280.283.72%42,866
Apr 1, 20260.270.270.260.270.271.51%8,200
Mar 31, 20260.270.270.270.270.271.92%15,000
Mar 30, 20260.260.260.260.260.26-14,551
Mar 29, 20260.270.270.260.260.26-2.26%6,471
Mar 26, 20260.270.270.270.270.27-100
Mar 25, 20260.270.270.270.270.27--
Mar 24, 20260.260.270.260.270.26-265,583
Mar 18, 20260.260.270.260.270.262.31%4,811
Mar 17, 20260.260.260.260.260.26-1,038
Mar 16, 20260.270.270.260.260.26-2.26%5,947
Mar 15, 20260.270.270.270.270.26-3,488
Mar 12, 20260.270.270.270.270.26--
Mar 11, 20260.270.270.270.270.26--
Mar 10, 20260.260.270.260.270.262.31%8,150
Mar 9, 20260.260.260.260.260.26-55,000
Mar 8, 20260.260.260.260.260.260.39%3,232
Mar 5, 20260.260.260.260.260.26-7.17%1,287
Mar 4, 20260.280.280.280.280.27--
Mar 3, 20260.280.280.270.280.279.41%6,372
Mar 2, 20260.280.280.280.260.25-5,000
Mar 1, 20260.270.270.250.260.25-8.93%31,255
Feb 26, 20260.280.280.280.280.28-2.44%78,911
Feb 25, 20260.280.290.280.290.281.41%18,428
Feb 24, 20260.280.280.280.280.28--
Feb 23, 20260.280.280.280.280.28-0.35%54,940
Feb 22, 20260.290.290.280.280.280.35%12,057
Feb 19, 20260.280.280.280.280.280.71%30,460
Feb 18, 20260.280.280.280.280.28-0.71%1,000
Feb 17, 20260.280.290.280.280.280.71%63,705
Feb 16, 20260.280.280.280.280.28--
Feb 15, 20260.290.290.280.280.28-2.09%8,806
Feb 12, 20260.290.290.290.290.28-0.35%24,734
Feb 11, 20260.280.290.280.290.281.05%28,343
Feb 10, 20260.290.290.290.290.28--
Feb 9, 20260.290.290.290.290.28-0.35%2,550
Feb 8, 20260.290.290.290.290.28-1.38%19,522
Feb 5, 20260.280.290.280.290.293.57%6,906
Feb 4, 20260.280.280.280.280.28-24,029
Feb 3, 20260.280.280.280.280.28-3.11%70,501
Feb 2, 20260.290.290.290.290.28--
Feb 1, 20260.290.290.290.290.28--
Jan 29, 20260.290.290.290.290.280.35%1,100
Jan 28, 20260.280.290.280.290.282.13%2,430
Jan 27, 20260.280.290.280.280.28-0.35%1,906
Jan 26, 20260.280.280.280.280.28-2.41%1,200
Jan 25, 20260.290.290.290.290.29-14,409
Jan 22, 20260.290.290.290.290.29-2.68%137,700
Jan 21, 20260.300.300.290.300.292.76%8,012
Jan 20, 20260.290.290.290.290.29--
Jan 19, 20260.290.290.290.290.29-1.69%11,400
Jan 14, 20260.310.310.300.300.29-1.34%14,192
Jan 13, 20260.310.310.300.300.29-2.92%41,800
Jan 12, 20260.300.310.300.310.304.05%42,343
Jan 11, 20260.290.300.290.300.292.42%39,628
Jan 8, 20260.290.290.290.290.281.05%53,294
Jan 7, 20260.290.290.290.290.280.35%19,674
Jan 6, 20260.290.290.290.290.281.79%2,848
Jan 5, 20260.280.280.280.280.28-1.75%21,314
Jan 4, 20260.280.290.280.290.283.26%7,000
Jan 1, 20260.280.280.280.280.27--
Dec 31, 20250.280.280.270.280.270.73%3,780
Dec 30, 20250.270.270.270.270.27-0.36%123,301
Dec 29, 20250.280.280.280.280.27-60
Dec 28, 20250.270.280.270.280.27-1,622
Dec 25, 20250.280.280.280.280.27-0.72%12,716
Dec 24, 20250.280.280.280.280.27-1.42%7,958
Dec 23, 20250.280.280.280.280.28--
Dec 22, 20250.280.280.280.280.28-1.06%3,313
Dec 21, 20250.290.290.280.280.281.43%8,500
Dec 18, 20250.280.280.280.280.28-8,482
Dec 17, 20250.280.280.280.280.28-4,860
Dec 16, 20250.280.280.280.280.28-0.71%2,000
Dec 15, 20250.280.290.280.280.280.71%249,092
Dec 14, 20250.290.290.280.280.280.36%13,700
Dec 11, 20250.280.280.280.280.27--
Dec 10, 20250.280.280.280.280.27-3,568
Dec 9, 20250.280.280.280.280.271.09%3,943
Dec 8, 20250.280.280.280.280.27-1.08%7,000
Dec 7, 20250.280.280.280.280.270.72%80,952
Dec 4, 20250.280.280.280.280.27-56,787
Dec 3, 20250.280.280.280.280.27-53,200