Oman Cement Company SAOG (MSM:OCOI)
Oman · Delayed Price · Currency is OMR 0.4750
-0.0100 (-2.06%)
At close: Nov 6, 2025
Oman Cement Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 7,742 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,982 |
| Nov 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 24,838 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 4,300 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | 67,613 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.23% | 4,586 |
| Oct 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.46% | 162 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,120 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.25% | 36,649 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 632,998 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,302 |
| Oct 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 21,353 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 15,971 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 529,088 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000 |
| Oct 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | 16,176 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 2,450 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 500 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 7,892 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | 1,000 |
| Oct 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.44% | 1,200 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.46% | 134 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 500 |
| Sep 30, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.25% | 20,500 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 19,850 |
| Sep 28, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 48,549 |
| Sep 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.91% | 35,201 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 401,300 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,960 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 26,142 |
| Sep 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 875 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | 710 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,528 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 17,661 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.64% | 16,337 |
| Sep 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 3,150 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 772 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 820 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,900 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.21% | 7,307 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 71,964 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.67% | 40,156 |
| Sep 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,955 |