Gulf Mushroom Products Co. SAOG (MSM:GMPI)
Oman
· Delayed Price · Currency is OMR 0.296
-0.003 (-1.00%)
At close: Dec 4, 2025
MSM:GMPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 47,971 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | 16,676 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,021 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | 101,461 |
| Nov 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 15,665 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 6,668 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 1,000 |
| Nov 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 55,926 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 8,300 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | 41,100 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 5,900 |
| Nov 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 103,029 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 91,624 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 68,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,590 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.70% | 43,055 |
| Nov 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 21,676 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 33,302 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 24,170 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 12,799 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 7,700 |
| Nov 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 31,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,500 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 3,800 |
| Oct 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.69% | 32,245 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 24,452 |
| Oct 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.08% | 44,919 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 118,702 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 189,201 |
| Oct 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | 104,666 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 31,489 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,225 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 6,545 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 7,702 |
| Oct 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,009 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.20% | 121,710 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 62,546 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,522 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,600 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,701 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 16,000 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,361 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | 18,021 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 79,806 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 2,120 |
| Sep 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 2,173 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 3,846 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 13,120 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,268 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,676 |
| Sep 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 29,700 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 190,739 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41,711 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 108,533 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 53,060 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 27,607 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,012 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 950 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 39,026 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,000 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | 46,500 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 29,140 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 91,354 |
| Aug 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.73% | 5,260 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,864 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 57,932 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 66,267 |
| Aug 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.70% | 13,710 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 122,257 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 17,071 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | 7,000 |
| Aug 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 13,343 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,152 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 69,543 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 5,566 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | 35,698 |
| Aug 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 79,147 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 50,000 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 88,733 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 45,146 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 14,055 |
| Jul 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 47,600 |
| Jul 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,367 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 88,704 |
| Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 34,793 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 6,000 |
| Jul 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 39,720 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 203,815 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 79,360 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 79,000 |