Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 2.190
-0.010 (-0.45%)
At close: Oct 2, 2025
Oman Cables Industry SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.36% | 370 |
| Aug 26, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | 1,466 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 500 |
| Aug 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 618 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 19,442 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 17, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.00% | 2,000 |
| Aug 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.22% | 995 |
| Aug 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | 380 |
| Aug 12, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 11, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 130 |
| Aug 10, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 7, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | - | 15,560 |
| Aug 6, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.09% | 10,205 |
| Aug 5, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.22% | 425 |
| Aug 4, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 1.78% | 2,700 |
| Aug 3, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | -0.66% | 522 |
| Jul 31, 2025 | 2.29 | 2.29 | 2.25 | 2.27 | 2.27 | -1.52% | 38,445 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | - | 606 |
| Jul 29, 2025 | 2.30 | 2.30 | 2.27 | 2.30 | 2.30 | - | 1,755 |