Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 2.725
+0.003 (0.11%)
At close: Apr 2, 2026
Oman Cables Industry SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.11% | 600 |
| Apr 1, 2026 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -4.49% | 9,200 |
| Mar 31, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 1.79% | 2,700 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 800 |
| Mar 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,121 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | -1.75% | 40,977 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.75 | - | - |
| Mar 18, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.75 | - | - |
| Mar 17, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.75 | - | 17,885 |
| Mar 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.75 | - | - |
| Mar 15, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.75 | - | - |
| Mar 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.75 | - | - |
| Mar 11, 2026 | 2.81 | 2.85 | 2.81 | 2.85 | 2.75 | 3.64% | 11,259 |
| Mar 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.66 | - | - |
| Mar 9, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.66 | -0.36% | 12,496 |
| Mar 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.67 | - | - |
| Mar 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.67 | 0.36% | 222 |
| Mar 4, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.66 | - | 717 |
| Mar 3, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.66 | -1.26% | 200 |
| Mar 2, 2026 | 2.75 | 2.79 | 2.75 | 2.79 | 2.69 | 3.15% | 1,305 |
| Mar 1, 2026 | 2.95 | 2.95 | 2.70 | 2.70 | 2.61 | -8.47% | 60,990 |
| Feb 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.85 | - | - |
| Feb 25, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.85 | 0.68% | 72,454 |
| Feb 24, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.83 | 0.86% | 97,811 |
| Feb 23, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.81 | -0.85% | 18,255 |
| Feb 22, 2026 | 2.80 | 2.93 | 2.80 | 2.93 | 2.83 | 4.64% | 96,191 |
| Feb 19, 2026 | 2.80 | 2.80 | 2.73 | 2.80 | 2.70 | 2.94% | 6,250 |
| Feb 18, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.63 | 0.74% | 19,837 |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | - | 23,918 |
| Feb 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | 0.75% | 48,360 |
| Feb 15, 2026 | 2.69 | 2.70 | 2.60 | 2.68 | 2.59 | - | 16,204 |
| Feb 12, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.59 | - | 117,844 |
| Feb 11, 2026 | 2.68 | 2.69 | 2.68 | 2.68 | 2.59 | -0.37% | 60,616 |
| Feb 10, 2026 | 2.68 | 2.70 | 2.68 | 2.69 | 2.60 | -0.30% | 42,081 |
| Feb 9, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.61 | 2.98% | 14,735 |
| Feb 8, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.53 | -1.13% | 5,326 |
| Feb 5, 2026 | 2.63 | 2.70 | 2.61 | 2.65 | 2.56 | 2.32% | 106,002 |
| Feb 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.50 | - | - |
| Feb 3, 2026 | 2.60 | 2.60 | 2.59 | 2.59 | 2.50 | 2.98% | 785 |
| Feb 2, 2026 | 2.53 | 2.53 | 2.52 | 2.52 | 2.43 | 0.20% | 3,542 |
| Feb 1, 2026 | 2.60 | 2.60 | 2.51 | 2.51 | 2.42 | -6.34% | 6,011 |
| Jan 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.59 | - | 16,662 |
| Jan 28, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.59 | -0.74% | 24,689 |
| Jan 27, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.61 | 3.85% | 10,835 |
| Jan 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.51 | -1.52% | 700 |
| Jan 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.55 | - | - |
| Jan 22, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.55 | - | 12,000 |
| Jan 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.55 | - | - |
| Jan 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.55 | -2.22% | 2,000 |