Oman Chromite Company SAOG (MSM:OCCI)
Oman · Delayed Price · Currency is OMR 5.00
0.00 (0.00%)
At close: Oct 8, 2026
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 5.00 | 5.00 | - | 100 |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,000 |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 235 |
| Oct 1, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 4.17% | 1,059 |
| Sep 30, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 3.23% | 1,793 |
| Sep 29, 2026 | 4.66 | 4.70 | 4.65 | 4.65 | 4.65 | 2.20% | 1,324 |
| Sep 28, 2026 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 1.13% | 2,220 |
| Sep 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.25% | 250 |
| Sep 24, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 4,114 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 20, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 4.88% | 300 |
| 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 | - | - |