Oman Cement Company SAOG (MSM:OCOI)
Oman · Delayed Price · Currency is OMR 0.4790
+0.0010 (0.21%)
At close: Oct 7, 2025
Oman Cement Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 5,633 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 89,790 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 25,000 |
| Aug 24, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.21% | 59,300 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 0.21% | 44,563 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 26,000 |
| Aug 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.91% | 1,733 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | 11,000 |
| Aug 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 2,300 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 63,103 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10,618 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 2,600 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.67% | 7,190 |
| Aug 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | 1,100 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 4,282 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.67% | 1,630 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 3.91% | 2,190 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | - | 11,863 |
| Aug 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 2,100 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.16% | 385,047 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | 100 |
| Jul 29, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.80% | 5,780 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |