Oman Refreshment Company SAOG (MSM:ORCI)
Oman · Delayed Price · Currency is OMR 1.492
+0.122 (8.91%)
At close: Nov 6, 2025
MSM:ORCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 8.91% | 267 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.18% | 1,000 |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 9,900 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 9.95% | 100 |
| Oct 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 37,157 |
| Oct 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 9.97% | 12,931 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 9.98% | 223 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 10.00% | 100 |
| Sep 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,013,400 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 237 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |