Oman Chromite Company SAOG (MSM:OCCI)
Oman · Delayed Price · Currency is OMR 3.221
-0.179 (-5.26%)
At close: Apr 23, 2026
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -5.26% | 387 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 140 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.91% | 297 |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.89% | 3 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 100 |
| Apr 13, 2026 | 3.10 | 3.45 | 3.10 | 3.45 | 3.45 | 7.81% | 2,544 |
| Apr 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,588 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 990 |
| Apr 7, 2026 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | 0.63% | 55,100 |
| Apr 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 5, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -4.88% | 101 |
| Apr 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 140 |
| Mar 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 3,630 |
| Mar 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 4,276 |
| Mar 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 430 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 51 |
| Mar 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 520 |
| Feb 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Feb 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 282 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Feb 22, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.27 | 2.78% | 11,282 |
| Feb 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 15, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 11, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | 245 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |