Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 2.200
+0.050 (2.33%)
At close: Sep 11, 2025
Oman Cables Industry SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |