Oman Cement Company SAOG (MSM:OCOI)
Oman · Delayed Price · Currency is OMR 0.4800
+0.0070 (1.48%)
At close: Nov 25, 2025
Oman Cement Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.48% | 51,550 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.25% | 4,732 |
| Nov 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | 10,738 |
| Nov 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 31,654 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,820 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 17,560 |
| Nov 16, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 11,981 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 134 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.42% | 28,314 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.63% | 8,000 |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 12,440 |
| Nov 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 14,200 |
| 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 |