Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 2.295
+0.005 (0.22%)
At close: Aug 5, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 6 |
| Jul 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.22% | 50,000 |
| Jul 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 523 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.22% | 259 |
| Jul 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 300 |
| Jul 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.22% | 920 |
| Jul 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.22% | 9,342 |
| Jul 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.56% | 1,808 |
| Jul 14, 2025 | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | 3.70% | 7,000 |
| Jul 13, 2025 | 2.30 | 2.39 | 2.30 | 2.30 | 2.30 | - | 76,038 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 69,255 |
| Jul 9, 2025 | 2.35 | 2.39 | 2.30 | 2.30 | 2.30 | -2.13% | 33,559 |
| Jul 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 100 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 30,206 |
| Jun 23, 2025 | 2.29 | 2.30 | 2.27 | 2.30 | 2.30 | - | 6,616 |
| Jun 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | 580 |
| Jun 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | 850 |
| Jun 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 157 |
| Jun 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 100 |
| Jun 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jun 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 165 |
| Jun 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.14% | 88,000 |
| Jun 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -5.11% | 159 |
| Jun 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 166 |
| Jun 3, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 2.17% | 2,107 |
| Jun 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 1,000 |
| Jun 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | 4,300 |
| May 29, 2025 | 2.33 | 2.40 | 2.30 | 2.40 | 2.40 | 6.67% | 37,366 |
| May 28, 2025 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | -3.64% | 1,560 |
| May 27, 2025 | 2.25 | 2.34 | 2.25 | 2.34 | 2.34 | 6.14% | 400 |
| May 26, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | 2.09% | 10,185 |
| May 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.61% | 1,100 |
| May 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 44 |