Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman
· Delayed Price · Currency is OMR 1.198
-0.002 (-0.17%)
At close: Mar 4, 2026
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.15 | 1.20 | 1.11 | 1.20 | 1.20 | -0.17% | 3,450 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.72% | 202 |
| Mar 1, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -4.79% | 7,979 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 99 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,161 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 450 |
| Feb 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 125 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,644 |
| Feb 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,227 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 15, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 4.17% | 8,315 |
| Feb 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.05% | 26,870 |
| Feb 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 4.59% | 323 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 1,000 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 275 |
| Feb 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,300 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,927 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,361 |
| Feb 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.96% | 4,000 |
| Feb 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 56,840 |
| Jan 29, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.08% | 9,588 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 30,200 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.33% | 500 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 25, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 37,501 |
| Jan 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 20, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 0.47% | 30,170 |
| Jan 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 467 |
| Jan 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 20,000 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,080 |
| Jan 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 17,087 |
| Jan 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 400 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.99% | 500 |
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jan 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jan 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.41% | 525 |
| Jan 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,326 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.76% | 2,787 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 6,708 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Dec 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 190 |
| Dec 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,144 |
| Dec 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.57% | 2,669 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.54% | 3,640 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.52% | 200 |
| Dec 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.74% | 2,065 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.71% | 591 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.84% | 2,000 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.24% | 365 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.26% | 11,275 |
| Dec 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,856 |
| Dec 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 16,778 |
| Dec 2, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.37% | 970 |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 30, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 500 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 722 |
| Nov 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | 1,000 |
| Nov 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,475 |
| Nov 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.71% | 1,949 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 143 |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 662 |
| Nov 4, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 4,416 |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 6,910 |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 150 |
| Oct 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,000 |
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.29% | 6,245 |
| Oct 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | 2,617 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 22, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 5.61% | 4,178 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 12,010 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.03% | 200 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | 750 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | 2,475 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |