Oman Cement Company SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.68	0.68	0.68	0.68	0.68	-	750
Oct 28, 2026	0.68	0.68	0.68	0.68	0.68	0.45%	5,000
Oct 27, 2026	0.67	0.67	0.67	0.67	0.67	0.30%	13,216
Oct 26, 2026	0.63	0.67	0.63	0.67	0.67	3.88%	4,242
Oct 25, 2026	0.65	0.65	0.65	0.65	0.65	-	6,180
Oct 22, 2026	0.64	0.65	0.64	0.65	0.65	-	40,020
Oct 21, 2026	0.65	0.65	0.65	0.65	0.65	-	150
Oct 20, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 19, 2026	0.63	0.65	0.63	0.65	0.65	1.42%	1,150
Oct 18, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Oct 15, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Oct 14, 2026	0.64	0.64	0.64	0.64	0.64	0.95%	500
Oct 13, 2026	0.64	0.64	0.63	0.63	0.63	-2.33%	5,615
Oct 12, 2026	0.65	0.65	0.64	0.65	0.65	-	16,680
Oct 11, 2026	0.65	0.65	0.65	0.65	0.65	-	400
Oct 8, 2026	0.65	0.65	0.65	0.65	0.65	-	7,300
Oct 7, 2026	0.65	0.65	0.65	0.65	0.65	0.16%	100
Oct 6, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Oct 5, 2026	0.65	0.65	0.64	0.64	0.64	-	10,240
Oct 4, 2026	0.62	0.64	0.62	0.64	0.64	-0.16%	5,344
Oct 1, 2026	0.65	0.65	0.65	0.65	0.65	4.88%	615
Sep 30, 2026	0.62	0.62	0.62	0.62	0.62	-0.49%	10,256
Sep 29, 2026	0.62	0.62	0.62	0.62	0.62	-	14,317
Sep 28, 2026	0.62	0.62	0.62	0.62	0.62	-4.92%	1,000
Sep 27, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Sep 24, 2026	0.64	0.65	0.64	0.65	0.65	5.18%	485
Sep 23, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 22, 2026	0.62	0.62	0.62	0.62	0.62	-	7,031
Sep 21, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 20, 2026	0.62	0.62	0.62	0.62	0.62	-	-
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