Oman Cement Company SAOG (MSM:OCOI)
Oman · Delayed Price · Currency is OMR 0.6450
0.00 (0.00%)
At close: Oct 8, 2026
Oman Cement Company SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |