Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 2.150
0.00 (0.00%)
At close: Nov 6, 2025
Oman Cables Industry SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 25 |
| Nov 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2,053 |
| Nov 4, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | - | 1,676 |
| Nov 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Nov 2, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -1.83% | 1,253 |
| Oct 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 4,107 |
| Oct 29, 2025 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | - | 2,393 |
| Oct 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 27, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.46% | 2,415 |
| Oct 26, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -0.23% | 1,585 |
| Oct 23, 2025 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | -0.59% | 1,065 |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.05% | 300 |
| Oct 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.81% | 320 |
| Oct 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 14, 2025 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -1.82% | 329 |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 234 |
| Oct 12, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | - | 1,321 |
| Oct 9, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 144 |
| Oct 8, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39% | 100 |
| Oct 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 800 |
| Oct 6, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 9,103 |
| Oct 5, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 7,360 |
| Oct 2, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 200 |
| Oct 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 500 |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 5,975 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 5,000 |
| Sep 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 31,026 |
| Sep 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 24, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 1.24% | 363,799 |
| Sep 23, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.14% | 3,149 |
| Sep 22, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.09% | 500 |
| Sep 21, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.05% | 1,000 |
| Sep 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,945 |
| Sep 17, 2025 | 2.16 | 2.20 | 2.15 | 2.20 | 2.20 | -0.23% | 750 |
| Sep 16, 2025 | 2.16 | 2.20 | 2.15 | 2.20 | 2.20 | - | 6,200 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 2.33% | 3,300 |
| Sep 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 450 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 1,820 |
| Sep 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 9, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 300 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 375 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 540 |
| Sep 3, 2025 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | 2.33% | 10,972 |
| Sep 2, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2,300 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2,365 |
| Aug 31, 2025 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | 0.47% | 61,872 |
| Aug 28, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -1.38% | 20,116 |