Oman Cement Company SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.62	0.62	0.61	0.62	0.62	0.32%	9,005
Sep 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.65%	50,505
Sep 15, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 14, 2026	0.62	0.62	0.62	0.62	0.62	0.65%	27,124
Sep 13, 2026	0.60	0.62	0.60	0.62	0.62	0.82%	1,800
Sep 10, 2026	0.61	0.61	0.61	0.61	0.61	-	700
Sep 9, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Sep 8, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	1,400
Sep 7, 2026	0.58	0.61	0.57	0.61	0.61	2.69%	5,100
Sep 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 3, 2026	0.59	0.59	0.59	0.59	0.59	-	1,181
Sep 2, 2026	0.59	0.59	0.59	0.59	0.59	-	420
Sep 1, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	2,454
Aug 31, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	840
Aug 30, 2026	0.59	0.59	0.59	0.59	0.59	-	862
Aug 26, 2026	0.58	0.59	0.58	0.59	0.59	-	4,026
Aug 25, 2026	0.59	0.59	0.59	0.59	0.59	-	1,112
Aug 24, 2026	0.59	0.59	0.59	0.59	0.59	1.54%	2,304
Aug 23, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	1,574
Aug 20, 2026	0.58	0.58	0.58	0.58	0.58	-	2,565
Aug 19, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	16,300
Aug 18, 2026	0.58	0.58	0.58	0.58	0.58	-	1,029
Aug 17, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	3,525
Aug 16, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	28,148
Aug 13, 2026	0.58	0.58	0.58	0.58	0.58	-	5,950
Aug 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Aug 11, 2026	0.58	0.58	0.58	0.58	0.58	-	4,540
Aug 10, 2026	0.58	0.58	0.58	0.58	0.58	-	5,416
Aug 9, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Aug 6, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	9,280
Aug 5, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Aug 4, 2026	0.58	0.58	0.58	0.58	0.58	-	1,374
Aug 3, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	5,512
Aug 2, 2026	0.58	0.58	0.58	0.58	0.58	0.52%	3,897
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 29, 2026	0.58	0.58	0.58	0.58	0.58	-	4,637
Jul 28, 2026	0.57	0.58	0.57	0.58	0.58	-	8,837
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 26, 2026	0.58	0.58	0.58	0.58	0.58	-	1,500
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	0.17%	1,100
Jul 22, 2026	0.57	0.57	0.57	0.57	0.57	0.70%	200
Jul 21, 2026	0.58	0.58	0.57	0.57	0.57	-3.55%	4,108
Jul 20, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 19, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.51%	1,415
Jul 15, 2026	0.59	0.59	0.59	0.59	0.59	0.17%	426
Jul 14, 2026	0.59	0.59	0.59	0.59	0.59	-2.95%	9,369
Jul 13, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 9, 2026	0.56	0.61	0.55	0.61	0.61	7.19%	1,274
Jul 8, 2026	0.55	0.57	0.55	0.57	0.57	-	1,190