Oman Cables Industry SAOG (MSM:OCAI)
Oman · Delayed Price · Currency is OMR 2.945
0.00 (0.00%)
At close: May 14, 2026
Oman Cables Industry SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.25% | 5,170 |
| Apr 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.30% | 6 |
| Apr 8, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 18,705 |
| Apr 7, 2026 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | 0.53% | 84,611 |
| Apr 6, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | 0.36% | 13,200 |
| Apr 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75% | 52,226 |
| 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 |