Oman Cement Company SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.61%	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
Mar 18, 2026	0.59	0.60	0.59	0.60	0.55	2.56%	318,089
Mar 17, 2026	0.59	0.59	0.58	0.59	0.54	0.86%	90,768
Mar 16, 2026	0.58	0.60	0.58	0.58	0.53	-	228,981
Mar 15, 2026	0.56	0.58	0.56	0.58	0.53	4.50%	1,814,729
Mar 12, 2026	0.55	0.56	0.55	0.56	0.51	0.36%	28,251
Mar 11, 2026	0.55	0.55	0.55	0.55	0.51	0.18%	115,610
Mar 10, 2026	0.55	0.55	0.55	0.55	0.51	0.36%	10,588
Mar 9, 2026	0.55	0.55	0.55	0.55	0.51	0.92%	104,594
Mar 8, 2026	0.55	0.55	0.54	0.55	0.50	0.74%	16,401
Mar 5, 2026	0.54	0.55	0.54	0.54	0.50	0.19%	92,025
Mar 4, 2026	0.53	0.54	0.53	0.54	0.50	1.89%	301,101
Mar 3, 2026	0.54	0.54	0.53	0.53	0.49	-1.85%	20,027
Mar 2, 2026	0.54	0.55	0.53	0.54	0.50	0.93%	919,296
Mar 1, 2026	0.50	0.55	0.50	0.54	0.49	-3.08%	45,080
Feb 26, 2026	0.56	0.56	0.55	0.55	0.51	0.36%	317,389
Feb 25, 2026	0.51	0.56	0.51	0.55	0.51	8.91%	465,033
Feb 24, 2026	0.50	0.51	0.50	0.51	0.47	1.00%	338,077
Feb 23, 2026	0.50	0.51	0.50	0.50	0.46	1.01%	23,977
Feb 22, 2026	0.50	0.50	0.50	0.50	0.46	-1.39%	6,507
Feb 19, 2026	0.50	0.50	0.50	0.50	0.46	0.60%	27,698
Feb 18, 2026	0.49	0.50	0.49	0.50	0.46	1.84%	15,999
Feb 17, 2026	0.51	0.51	0.49	0.49	0.45	-1.01%	22,036
Feb 16, 2026	0.49	0.50	0.49	0.50	0.46	1.02%	2,490
Feb 15, 2026	0.50	0.50	0.49	0.49	0.45	0.20%	4,736
Feb 12, 2026	0.49	0.49	0.49	0.49	0.45	0.20%	12,450
Feb 11, 2026	0.49	0.49	0.49	0.49	0.45	-	305,346
Feb 10, 2026	0.49	0.49	0.49	0.49	0.45	-1.01%	60,520