Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 2.180
0.00 (0.00%)
At close: Nov 25, 2025
Oman Cables Industry SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 24, 2025 | 2.19 | 2.19 | 2.11 | 2.18 | 2.18 | -0.46% | 910 |
| Nov 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | 100 |
| Nov 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Nov 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Nov 18, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Nov 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 100 |
| Nov 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Nov 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 150 |
| Nov 12, 2025 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 1.65% | 11,069 |
| Nov 11, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.58% | 30,245 |
| Nov 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.05% | 1,550 |
| Nov 9, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 100 |
| 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 |