Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 3.230
+0.020 (0.62%)
At close: Jun 25, 2026
Oman Cables Industry SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.62% | 5,000 |
| Jun 24, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | - | 15,350 |
| Jun 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 16,005 |
| Jun 22, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | - | 11,146 |
| Jun 21, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | 3.23% | 14,250 |
| Jun 17, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 205,000 |
| Jun 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.63% | 165,000 |
| Jun 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.03% | 5,943 |
| Jun 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 990 |
| Jun 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 2,000 |
| Jun 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.03% | 3,837 |
| Jun 8, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 0.85% | 5,071 |
| Jun 7, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.85% | 2,201 |
| Jun 4, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 3, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,000 |
| Jun 2, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | - | 5,352 |
| Jun 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 100 |
| May 31, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| May 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | 5,000 |
| May 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| May 21, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 2.43% | 4,175 |
| May 20, 2026 | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | - | 41,171 |
| May 19, 2026 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -2.37% | 99,325 |
| May 18, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.17% | 464,841 |
| May 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 2,708 |
| May 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| May 13, 2026 | 2.99 | 2.99 | 2.90 | 2.95 | 2.95 | -0.17% | 12,850 |
| May 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| May 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.43% | 5,000 |
| May 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | 4,000 |
| May 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 6, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 15,008 |
| May 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| May 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 1,283 |
| May 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | 9,429 |
| Apr 30, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | 1.72% | 200 |
| Apr 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 27, 2026 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | - | 5,100 |
| Apr 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 200 |
| Apr 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 55,000 |
| Apr 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 90 |
| Apr 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.17% | 7,383 |
| Apr 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.88% | 2,000 |
| Apr 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 355,877 |
| Apr 15, 2026 | 2.88 | 2.94 | 2.85 | 2.85 | 2.85 | -1.04% | 76,207 |
| Apr 14, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 1.05% | 18,505 |
| Apr 13, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | 0.88% | 14,732 |