Oman Cement Company SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.55	0.55	0.55	0.55	0.55	0.55%	32,034
Jun 3, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	21,500
Jun 2, 2026	0.56	0.56	0.55	0.55	0.55	0.18%	11,643
Jun 1, 2026	0.56	0.56	0.55	0.55	0.55	-0.55%	274
May 31, 2026	0.55	0.55	0.55	0.55	0.55	-	1,862
May 25, 2026	0.56	0.56	0.55	0.55	0.55	-	4,499
May 24, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 21, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	2,674
May 20, 2026	0.54	0.56	0.54	0.56	0.56	0.91%	14,390
May 19, 2026	0.55	0.55	0.55	0.55	0.55	-	61,327
May 18, 2026	0.55	0.55	0.54	0.55	0.55	-	4,630
May 17, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	7,800
May 14, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	19,006
May 13, 2026	0.55	0.56	0.55	0.56	0.56	1.09%	61,400
May 12, 2026	0.55	0.55	0.55	0.55	0.55	0.18%	11,124
May 11, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	421
May 10, 2026	0.55	0.55	0.55	0.55	0.55	-	100
May 7, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	5,600
May 6, 2026	0.55	0.55	0.55	0.55	0.55	0.73%	37,596
May 5, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	23,523
May 4, 2026	0.55	0.55	0.55	0.55	0.55	-0.36%	3,169
May 3, 2026	0.55	0.55	0.55	0.55	0.55	1.29%	4,425
Apr 30, 2026	0.54	0.55	0.54	0.54	0.54	-0.37%	49,112
Apr 29, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	8,044
Apr 28, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	5,401
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	-0.36%	6,001
Apr 26, 2026	0.56	0.56	0.55	0.55	0.55	1.47%	1,843
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-1.27%	500
Apr 22, 2026	0.55	0.55	0.55	0.55	0.55	-	31,011
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-	700
Apr 20, 2026	0.55	0.55	0.54	0.55	0.55	1.28%	11,579
Apr 19, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	5,530
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	24,381
Apr 15, 2026	0.54	0.55	0.54	0.55	0.55	0.74%	25,880
Apr 14, 2026	0.54	0.54	0.54	0.54	0.54	-0.55%	3,467
Apr 13, 2026	0.55	0.55	0.54	0.54	0.54	0.74%	20,393
Apr 12, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Apr 9, 2026	0.55	0.55	0.54	0.54	0.54	-	9,529
Apr 8, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	3,100
Apr 7, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	1,930
Apr 6, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	17,340
Apr 5, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	6,233
Apr 2, 2026	0.54	0.54	0.54	0.54	0.54	0.19%	4,264
Apr 1, 2026	0.54	0.54	0.54	0.54	0.54	0.75%	11,863
Mar 31, 2026	0.55	0.55	0.54	0.54	0.54	-3.60%	27,172
Mar 30, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	7,657
Mar 29, 2026	0.55	0.57	0.55	0.57	0.57	1.25%	132,911
Mar 26, 2026	0.60	0.61	0.60	0.61	0.56	0.33%	106,851
Mar 25, 2026	0.61	0.61	0.60	0.60	0.56	-0.33%	81,036
Mar 24, 2026	0.60	0.61	0.60	0.61	0.56	0.83%	25,512