Oman Chromite Company SAOG (MSM:OCCI)
Oman · Delayed Price · Currency is OMR 4.100
+0.100 (2.50%)
At close: Sep 17, 2026
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 200 |
| Sep 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 1,373 |
| Sep 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 220 |
| Sep 1, 2026 | 3.63 | 3.95 | 3.63 | 3.95 | 3.95 | 8.82% | 170 |
| Aug 31, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 300 |
| Aug 30, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Aug 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Aug 25, 2026 | 3.16 | 3.63 | 3.16 | 3.63 | 3.63 | 3.71% | 3,131 |
| Aug 24, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.01% | 554 |
| Aug 23, 2026 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 5.00% | 1,422 |
| Aug 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 1,794 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -4.55% | 363,370 |
| Aug 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 250 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 111 |
| Aug 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 130 |
| Jul 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -10.00% | 112 |
| Jul 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.49% | 100 |
| Jul 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jul 14, 2026 | 3.23 | 3.55 | 3.23 | 3.55 | 3.55 | 10.00% | 908 |
| Jul 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 9.98% | 100 |
| Jul 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |