Al Maha Petroleum Products Marketing Company SAOG (MSM:MHAS)
Oman
· Delayed Price · Currency is OMR 1.035
0.00 (0.00%)
At close: Dec 4, 2025
MSM:MHAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,293 |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 11,204 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10% | 7,365 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | 275 |
| Oct 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 650 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 3.16% | 17,648 |
| Sep 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 25, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -4.04% | 9,405 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,489 |
| Sep 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.12% | 6,495 |
| Sep 17, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.27% | 3,500 |
| Sep 16, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.39% | 5,500 |
| Sep 15, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.52% | 15,135 |
| Sep 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 20,157 |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | 1,000 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 3,990 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.40% | 26,942 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.85% | 2,100 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 3.08% | 711 |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,900 |
| Sep 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 2,850 |
| Aug 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 44,500 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 2,331 |
| Aug 27, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.30% | 1,812 |
| Aug 26, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.88% | 2,942 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 5,216 |
| Aug 24, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 6,600 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,250 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | - | 715 |
| Aug 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 11,609 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 2,818 |
| Aug 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 750 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | 12,000 |
| Aug 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | 3,843 |
| Aug 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 3,000 |
| Aug 7, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 9,054 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,222 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,014 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 895 |
| Aug 3, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 6,921 |
| Jul 31, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 1,700 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 680 |
| Jul 29, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 2,900 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 27, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 5,600 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 22,432 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,450 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 9,594 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 33,107 |
| Jul 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 42,447 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 111,425 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.70% | 70,693 |
| Jul 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 3,500 |