Skip to main content
Gulf Mushroom Products Co. SAOG (MSM:GMPI)
Oman flag Oman · Delayed Price · Currency is OMR
0.410
+0.002 (0.49%)
At close: Apr 28, 2026

MSM:GMPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.410.410.410.410.410.49%69,637
Apr 27, 20260.410.410.410.410.410.49%117,046
Apr 26, 20260.410.410.410.410.41-0.25%28,346
Apr 23, 20260.410.410.410.410.41-0.73%58,125
Apr 22, 20260.410.410.410.410.41-0.73%38,281
Apr 21, 20260.410.410.410.410.410.24%14,058
Apr 20, 20260.420.420.410.410.410.49%49,309
Apr 19, 20260.410.410.410.410.41-18,923
Apr 16, 20260.410.410.410.410.41-34,099
Apr 15, 20260.410.410.410.410.410.24%30,319
Apr 14, 20260.410.410.410.410.41-26,258
Apr 13, 20260.410.410.410.410.410.74%47,554
Apr 12, 20260.400.410.400.410.414.37%172,220
Apr 9, 20260.390.390.390.390.39-0.26%27,141
Apr 8, 20260.390.390.390.390.390.26%247
Apr 7, 20260.390.390.390.390.39-0.26%14,094
Apr 6, 20260.390.390.390.390.390.26%19,702
Apr 5, 20260.390.390.390.390.39-0.26%31,404
Apr 2, 20260.390.390.390.390.390.26%24,460
Apr 1, 20260.380.390.380.390.391.83%80,219
Mar 31, 20260.380.380.380.380.380.53%18,068
Mar 30, 20260.390.390.380.380.38-0.52%27,478
Mar 29, 20260.390.390.380.380.38-2.30%32,840
Mar 26, 20260.390.400.390.390.39-0.26%41,643
Mar 25, 20260.400.400.380.390.39-2.44%133,201
Mar 24, 20260.390.400.390.400.382.55%242,759
Mar 18, 20260.390.390.390.390.370.23%77,023
Mar 17, 20260.390.390.390.390.37-19,086
Mar 16, 20260.390.390.390.390.370.46%99,682
Mar 15, 20260.390.390.390.390.370.23%119,718
Mar 12, 20260.390.390.390.390.370.23%52,341
Mar 11, 20260.390.390.390.390.37-0.46%9,823
Mar 10, 20260.390.390.390.390.370.46%24,699
Mar 9, 20260.390.390.390.390.37-73,184
Mar 8, 20260.390.390.390.390.370.23%28,567
Mar 5, 20260.380.390.380.390.36-195,915
Mar 4, 20260.390.390.390.390.36-0.46%10,802
Mar 3, 20260.390.390.390.390.37-0.69%34,120
Mar 2, 20260.380.390.380.390.372.14%9,636
Mar 1, 20260.360.390.360.380.36-3.24%146,569
Feb 26, 20260.400.400.400.400.37-67,034
Feb 25, 20260.400.400.400.400.37-88,526
Feb 24, 20260.400.400.400.400.37-0.90%110,385
Feb 23, 20260.400.400.400.400.380.91%27,462
Feb 22, 20260.400.400.400.400.37-70,373
Feb 19, 20260.400.400.390.400.37-0.68%29,954
Feb 18, 20260.390.400.390.400.383.56%114,929
Feb 17, 20260.390.390.380.380.36-0.72%90,643
Feb 16, 20260.390.390.390.390.370.23%79,241
Feb 15, 20260.390.390.390.390.361.20%53,350
Feb 12, 20260.380.400.380.380.362.19%57,707
Feb 11, 20260.370.380.370.370.350.48%86,083
Feb 10, 20260.370.370.370.370.351.23%99,278
Feb 9, 20260.360.370.360.370.351.02%65,890
Feb 8, 20260.360.360.360.360.340.25%115,820
Feb 5, 20260.360.360.360.360.340.25%7,216
Feb 4, 20260.360.360.360.360.34-72,825
Feb 3, 20260.360.360.360.360.341.52%14,016
Feb 2, 20260.360.360.350.360.34-0.50%26,242
Feb 1, 20260.360.360.350.360.34-1.49%112,439
Jan 29, 20260.360.370.360.360.340.25%103,602
Jan 28, 20260.360.360.360.360.340.50%99,503
Jan 27, 20260.350.360.350.360.342.85%87,719
Jan 26, 20260.350.350.350.350.330.78%44,944
Jan 25, 20260.350.350.350.350.330.26%64,996
Jan 22, 20260.350.350.350.350.330.52%84,034
Jan 21, 20260.350.350.350.350.33-5,470
Jan 20, 20260.350.350.340.350.331.35%30,873
Jan 19, 20260.350.350.340.340.32-1.59%157,879
Jan 14, 20260.360.360.350.350.33-4.49%254,577
Jan 13, 20260.360.360.360.360.341.26%46,068
Jan 12, 20260.350.360.350.360.349.44%373,220
Jan 11, 20260.340.340.320.330.312.86%152,438
Jan 8, 20260.320.340.310.320.302.94%80,333
Jan 7, 20260.300.310.300.310.292.11%35,750
Jan 6, 20260.300.300.300.300.29-1,727
Jan 5, 20260.300.300.300.300.292.44%44,952
Jan 4, 20260.300.300.300.300.280.65%8,587
Jan 1, 20260.290.290.290.290.28-0.64%2,200
Dec 31, 20250.290.300.290.300.281.58%3,960
Dec 30, 20250.290.290.290.290.27--
Dec 29, 20250.290.290.290.290.27-0.92%5,500
Dec 28, 20250.290.290.290.290.28-5,524
Dec 25, 20250.290.300.290.290.28-0.64%12,326
Dec 24, 20250.300.300.300.300.280.65%1,348
Dec 23, 20250.290.300.290.290.280.93%10,626
Dec 22, 20250.290.290.290.290.27--
Dec 21, 20250.290.290.290.290.27-4,703
Dec 18, 20250.290.290.290.290.27-11,253
Dec 17, 20250.290.290.290.290.273.23%4,477
Dec 16, 20250.290.290.280.280.27-1.30%3,282
Dec 15, 20250.280.290.280.290.273.63%13,149
Dec 14, 20250.280.280.280.280.260.36%8,058
Dec 11, 20250.270.280.270.270.260.66%14,909
Dec 10, 20250.270.270.270.270.26-5,341
Dec 9, 20250.270.270.270.270.261.34%7,700
Dec 8, 20250.270.270.270.270.25-1.32%11,149
Dec 7, 20250.270.270.260.270.261.34%12,598
Dec 4, 20250.270.270.270.270.25-0.99%52,768
Dec 3, 20250.270.270.270.270.261.34%18,343